Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 10.25
-0.15 (-1.44%)
Nov 11, 2026, 1:50 PM IST
Globesecure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | -1.44% | 7,000 |
| Nov 9, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 4.52% | 7,000 |
| Nov 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,000 |
| Nov 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 1,000 |
| Nov 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,000 |
| Nov 3, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.04% | 6,000 |
| Nov 2, 2026 | 9.55 | 9.90 | 9.50 | 9.90 | 9.90 | 0.51% | 5,000 |
| Oct 30, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -4.83% | 2,000 |
| Oct 29, 2026 | 11.35 | 11.35 | 10.35 | 10.35 | 10.35 | -4.61% | 16,000 |
| Oct 28, 2026 | 10.85 | 10.85 | 10.20 | 10.85 | 10.85 | 4.83% | 6,000 |
| Oct 27, 2026 | 9.85 | 10.60 | 9.85 | 10.35 | 10.35 | 2.48% | 3,000 |
| Oct 26, 2026 | 11.00 | 11.00 | 10.10 | 10.10 | 10.10 | -3.81% | 3,000 |
| Oct 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.11% | 1,000 |
| Oct 21, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1,000 |
| Oct 15, 2026 | 11.60 | 11.60 | 10.95 | 10.95 | 10.95 | -0.90% | 3,000 |
| Oct 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.91% | 1,000 |
| Oct 13, 2026 | 12.35 | 12.35 | 11.50 | 11.50 | 11.50 | -4.17% | 3,000 |
| Oct 12, 2026 | 13.20 | 13.20 | 12.00 | 12.00 | 12.00 | -4.76% | 11,000 |
| Oct 9, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 5.00% | 15,000 |
| Oct 8, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 4.80% | 6,000 |
| Oct 7, 2026 | 10.95 | 11.45 | 10.95 | 11.45 | 11.45 | 4.57% | 7,000 |
| Oct 6, 2026 | 10.45 | 10.95 | 9.95 | 10.95 | 10.95 | 4.78% | 11,000 |
| Oct 5, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | -3.69% | 2,000 |
| Sep 30, 2026 | 11.40 | 11.40 | 10.85 | 10.85 | 10.85 | -4.82% | 2,000 |
| Sep 25, 2026 | 12.25 | 12.25 | 11.40 | 11.40 | 11.40 | -4.60% | 10,000 |
| Sep 24, 2026 | 11.45 | 11.95 | 11.45 | 11.95 | 11.95 | -0.83% | 8,000 |
| Sep 23, 2026 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | -3.21% | 5,000 |
| Sep 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.62% | 11,000 |
| Sep 21, 2026 | 11.35 | 11.50 | 11.35 | 11.90 | 11.90 | - | 8,000 |
| Sep 18, 2026 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 3.93% | 3,000 |
| Sep 17, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 4.57% | 3,000 |
| Sep 16, 2026 | 10.45 | 10.95 | 9.95 | 10.95 | 10.95 | 4.78% | 25,000 |
| Sep 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | 4,000 |
| Sep 11, 2026 | 10.55 | 10.95 | 10.50 | 10.95 | 10.95 | -0.90% | 22,000 |
| Sep 10, 2026 | 12.00 | 12.00 | 11.05 | 11.05 | 11.05 | -4.74% | 17,000 |
| Sep 9, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | 3.11% | 69,000 |
| Sep 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | 3,000 |
| Sep 7, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | -2.50% | 4,000 |
| Sep 4, 2026 | 12.05 | 12.30 | 11.95 | 12.00 | 12.00 | 0.84% | 12,000 |
| Sep 3, 2026 | 10.85 | 11.95 | 10.85 | 11.90 | 11.90 | 4.39% | 8,000 |
| Sep 2, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 7,000 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 1,000 |
| Aug 31, 2026 | 12.20 | 12.70 | 12.15 | 12.15 | 12.15 | -4.71% | 8,000 |
| Aug 28, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -4.85% | 7,000 |
| Aug 27, 2026 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | 3.47% | 5,000 |
| Aug 26, 2026 | 13.90 | 13.90 | 12.95 | 12.95 | 12.95 | -4.07% | 8,000 |
| Aug 25, 2026 | 14.40 | 14.40 | 13.45 | 13.50 | 13.50 | -2.88% | 3,000 |
| Aug 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Aug 20, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -4.79% | 6,000 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.35 | 14.60 | 14.60 | -2.34% | 5,000 |