Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 18.80
+0.85 (4.74%)
May 25, 2026, 10:23 AM IST
Globesecure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 6,000 |
| May 21, 2026 | 15.50 | 17.10 | 15.50 | 17.10 | 17.10 | 4.91% | 50,000 |
| May 20, 2026 | 16.30 | 17.10 | 16.30 | 16.30 | 16.30 | -4.96% | 18,000 |
| May 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.99% | 6,000 |
| May 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 4,000 |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,000 |
| May 14, 2026 | 20.00 | 20.75 | 20.00 | 20.00 | 20.00 | -4.99% | 13,000 |
| May 13, 2026 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | -4.97% | 16,000 |
| May 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.94% | 56,000 |
| May 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.90% | 2,000 |
| May 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.85% | 6,000 |
| May 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.98% | 4,000 |
| May 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 1,000 |
| Apr 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1,000 |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.91% | 2,000 |
| Apr 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.54% | 1,000 |
| Apr 17, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.93% | 6,000 |
| Apr 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.89% | 1,000 |
| Apr 10, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -2.00% | 2,000 |
| Apr 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.96% | 15,000 |
| Apr 8, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.92% | 19,000 |
| Apr 6, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -1.88% | 1,000 |
| Apr 2, 2026 | 37.65 | 37.65 | 37.00 | 37.15 | 37.15 | -0.67% | 40,000 |
| Apr 1, 2026 | 37.55 | 37.55 | 37.30 | 37.40 | 37.40 | 0.94% | 74,000 |
| Mar 30, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.79% | 81,000 |
| Mar 27, 2026 | 36.55 | 36.55 | 36.40 | 36.40 | 36.40 | 1.39% | 34,000 |
| Mar 25, 2026 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | 1.99% | 35,000 |
| Mar 24, 2026 | 35.30 | 35.30 | 35.20 | 35.20 | 35.20 | 1.44% | 96,000 |
| Mar 23, 2026 | 33.60 | 34.70 | 33.60 | 34.70 | 34.70 | 1.31% | 88,000 |
| Mar 20, 2026 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | 1.63% | 50,000 |
| Mar 19, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.81% | 38,000 |
| Mar 18, 2026 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 1.85% | 32,000 |
| Mar 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | 27,000 |
| Mar 16, 2026 | 30.80 | 31.90 | 30.75 | 31.90 | 31.90 | 1.75% | 163,000 |
| Mar 13, 2026 | 31.00 | 31.35 | 31.00 | 31.35 | 31.35 | 1.79% | 75,000 |
| Mar 12, 2026 | 30.85 | 30.85 | 30.60 | 30.80 | 30.80 | 1.82% | 129,000 |
| Mar 11, 2026 | 30.30 | 30.35 | 30.20 | 30.25 | 30.25 | 1.51% | 144,000 |
| Mar 10, 2026 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | 1.71% | 25,000 |
| Mar 9, 2026 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | 1.38% | 56,000 |
| Mar 6, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 1.76% | 31,000 |
| Mar 5, 2026 | 28.40 | 28.55 | 28.40 | 28.40 | 28.40 | 1.43% | 11,000 |
| Mar 4, 2026 | 27.90 | 28.00 | 27.85 | 28.00 | 28.00 | 1.82% | 60,000 |
| Mar 2, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 52,000 |
| Feb 27, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | 1.50% | 24,000 |
| Feb 26, 2026 | 26.30 | 26.75 | 26.30 | 26.60 | 26.60 | 1.14% | 44,000 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.20 | 26.30 | 26.30 | 1.54% | 19,000 |
| Feb 24, 2026 | 25.95 | 26.05 | 25.90 | 25.90 | 25.90 | 1.17% | 21,000 |
| Feb 23, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 1.99% | 24,000 |
| Feb 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% | 13,000 |
| Feb 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.64% | 18,000 |