Gretex Corporate Services Ltd GCSL
NSE · India · Finance
INR 679.90+4.05 (+0.60%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 675.85 | +1.44% | INR 667.50 | INR 682.50 | INR 666.75 | 247.02K |
| 2026-09-29 | INR 666.25 | -0.16% | INR 667.50 | INR 671.00 | INR 657.70 | 378.03K |
| 2026-09-28 | INR 667.35 | +2.13% | INR 656.75 | INR 670.50 | INR 652.50 | 273.46K |
| 2026-09-25 | INR 653.45 | +3.18% | INR 633.50 | INR 655.00 | INR 631.00 | 444.25K |
| 2026-09-24 | INR 633.30 | -1.46% | INR 640.00 | INR 648.00 | INR 631.10 | 336.55K |
| 2026-09-23 | INR 642.70 | +0.55% | INR 643.00 | INR 649.00 | INR 638.55 | 431.39K |
| 2026-09-22 | INR 639.20 | +0.65% | INR 639.80 | INR 645.25 | INR 617.05 | 789.63K |
| 2026-09-21 | INR 635.10 | +2.68% | INR 618.60 | INR 639.00 | INR 618.55 | 2.12M |
| 2026-09-18 | INR 618.55 | +4.07% | INR 588.60 | INR 620.50 | INR 588.60 | 622.47K |
| 2026-09-17 | INR 594.35 | -0.07% | INR 593.55 | INR 610.75 | INR 583.80 | 611.51K |
| 2026-09-16 | INR 594.75 | -1.13% | INR 604.60 | INR 604.60 | INR 560.00 | 1.05M |
| 2026-09-15 | INR 601.55 | +0.14% | INR 604.75 | INR 610.90 | INR 588.35 | 1.18M |
| 2026-09-11 | INR 600.70 | -2.29% | INR 609.90 | INR 613.45 | INR 598.10 | 862.25K |
| 2026-09-10 | INR 614.80 | +2.14% | INR 605.00 | INR 616.90 | INR 603.85 | 241.44K |
| 2026-09-09 | INR 601.90 | +0.61% | INR 597.80 | INR 608.00 | INR 594.30 | 268.38K |
| 2026-09-08 | INR 598.25 | -0.60% | INR 602.90 | INR 608.80 | INR 595.65 | 518.01K |
| 2026-09-07 | INR 601.85 | +1.13% | INR 595.50 | INR 613.20 | INR 595.50 | 1.22M |
| 2026-09-04 | INR 595.15 | +1.44% | INR 592.00 | INR 596.85 | INR 577.70 | 726.73K |
| 2026-09-03 | INR 586.70 | +2.60% | INR 575.30 | INR 591.80 | INR 567.00 | 914.25K |
| 2026-09-02 | INR 571.85 | +1.59% | INR 564.50 | INR 575.65 | INR 564.50 | 556.82K |
| 2026-09-01 | INR 562.90 | +1.14% | INR 555.95 | INR 564.50 | INR 551.00 | 484.27K |
| 2026-08-31 | INR 556.55 | +2.82% | INR 544.00 | INR 561.95 | INR 533.50 | 995.66K |
| 2026-08-28 | INR 541.30 | +0.14% | INR 545.75 | INR 545.75 | INR 537.10 | 433.05K |
| 2026-08-27 | INR 540.55 | +0.47% | INR 540.10 | INR 548.00 | INR 531.00 | 1.13M |
| 2026-08-26 | INR 538.00 | +2.85% | INR 527.65 | INR 540.30 | INR 522.40 | 454.46K |
| 2026-08-25 | INR 523.10 | +2.14% | INR 515.00 | INR 527.50 | INR 512.90 | 366.32K |
| 2026-08-24 | INR 512.15 | +4.76% | INR 493.00 | INR 513.65 | INR 493.00 | 723.05K |
| 2026-08-21 | INR 488.90 | +1.42% | INR 487.95 | INR 503.40 | INR 485.15 | 506.40K |
| 2026-08-20 | INR 482.05 | -7.60% | INR 526.30 | INR 540.95 | INR 470.00 | 615.90K |
| 2026-08-19 | INR 521.70 | +1.83% | INR 513.80 | INR 529.70 | INR 510.35 | 574.01K |
| 2026-08-18 | INR 512.30 | +4.04% | INR 490.35 | INR 531.00 | INR 481.25 | 826.19K |
| 2026-08-17 | INR 492.40 | -4.90% | INR 522.30 | INR 522.30 | INR 481.65 | 499.10K |
| 2026-08-14 | INR 517.75 | +0.35% | INR 517.70 | INR 523.95 | INR 507.05 | 665.47K |
| 2026-08-13 | INR 515.95 | +2.74% | INR 503.35 | INR 521.00 | INR 501.30 | 946.43K |
| 2026-08-12 | INR 502.20 | +7.81% | INR 466.00 | INR 514.00 | INR 452.05 | 1.18M |
| 2026-08-11 | INR 465.80 | -9.96% | INR 518.65 | INR 521.80 | INR 456.55 | 824.42K |
| 2026-08-10 | INR 517.35 | -1.26% | INR 526.80 | INR 528.45 | INR 515.00 | 717.72K |
| 2026-08-07 | INR 523.95 | -1.08% | INR 527.90 | INR 527.90 | INR 516.90 | 363.71K |
| 2026-08-06 | INR 529.65 | +1.26% | INR 523.95 | INR 542.80 | INR 523.95 | 882.38K |
| 2026-08-05 | INR 523.05 | +2.93% | INR 512.55 | INR 529.25 | INR 510.35 | 721.19K |
| 2026-08-04 | INR 508.15 | -0.12% | INR 508.70 | INR 519.50 | INR 490.00 | 643.34K |
| 2026-08-03 | INR 508.75 | -2.27% | INR 528.95 | INR 528.95 | INR 506.00 | 596.68K |
| 2026-07-31 | INR 520.55 | -0.34% | INR 525.00 | INR 529.50 | INR 516.95 | 364.59K |
| 2026-07-30 | INR 522.30 | +0.85% | INR 519.75 | INR 526.90 | INR 516.00 | 553.09K |
| 2026-07-29 | INR 517.90 | -0.33% | INR 522.00 | INR 526.90 | INR 515.20 | 499.14K |
| 2026-07-28 | INR 519.60 | -2.17% | INR 533.35 | INR 535.00 | INR 517.20 | 309.12K |
| 2026-07-27 | INR 531.10 | +0.02% | INR 534.00 | INR 538.70 | INR 528.25 | 375.55K |
| 2026-07-24 | INR 531.00 | +1.91% | INR 518.40 | INR 534.00 | INR 510.75 | 714.40K |
| 2026-07-23 | INR 521.05 | -0.48% | INR 520.50 | INR 524.35 | INR 516.30 | 236.74K |
| 2026-07-22 | INR 523.55 | +1.90% | INR 515.00 | INR 527.40 | INR 509.75 | 452.55K |
| 2026-07-21 | INR 513.80 | -1.08% | INR 522.90 | INR 528.00 | INR 512.10 | 384.66K |
| 2026-07-20 | INR 519.40 | -1.20% | INR 528.30 | INR 538.10 | INR 516.00 | 817.66K |
| 2026-07-17 | INR 525.70 | +2.44% | INR 510.50 | INR 528.00 | INR 507.30 | 610.83K |
| 2026-07-16 | INR 513.20 | +2.04% | INR 504.00 | INR 521.40 | INR 504.00 | 1.43M |
| 2026-07-15 | INR 502.95 | -1.51% | INR 513.00 | INR 518.50 | INR 500.10 | 1.52M |
| 2026-07-14 | INR 510.65 | -0.15% | INR 509.50 | INR 518.45 | INR 502.35 | 574.26K |
| 2026-07-13 | INR 511.40 | +4.00% | INR 491.75 | INR 514.85 | INR 490.60 | 448.03K |
| 2026-07-10 | INR 491.75 | +0.42% | INR 494.60 | INR 499.00 | INR 482.30 | 417.22K |
| 2026-07-09 | INR 489.70 | +3.56% | INR 474.25 | INR 496.00 | INR 474.25 | 739.13K |
| 2026-07-08 | INR 472.85 | -2.73% | INR 485.10 | INR 492.25 | INR 466.65 | 646.78K |
| 2026-07-07 | INR 486.10 | -1.04% | INR 495.20 | INR 495.75 | INR 480.60 | 382.02K |
| 2026-07-06 | INR 491.20 | +0.15% | INR 494.80 | INR 501.00 | INR 488.15 | 605.64K |
| 2026-07-03 | INR 490.45 | +6.61% | INR 462.90 | INR 496.85 | INR 462.05 | 1.52M |
| 2026-07-02 | INR 460.05 | +7.01% | INR 434.95 | INR 463.85 | INR 431.15 | 1.78M |
| 2026-07-01 | INR 429.90 | -0.20% | INR 431.00 | INR 434.20 | INR 425.40 | 383.89K |
| 2026-06-30 | INR 430.75 | +2.41% | INR 419.55 | INR 435.00 | INR 418.55 | 494.33K |
| 2026-06-29 | INR 420.60 | +2.10% | INR 413.25 | INR 424.45 | INR 412.10 | 595.28K |
| 2026-06-26 | INR 411.95 | 0.00% | INR 411.95 | INR 411.95 | INR 411.95 | 0 |
| 2026-06-25 | INR 411.95 | -1.96% | INR 424.00 | INR 427.10 | INR 409.10 | 668.42K |
| 2026-06-24 | INR 420.20 | -0.63% | INR 423.25 | INR 427.00 | INR 416.90 | 555.59K |
| 2026-06-23 | INR 422.85 | -1.88% | INR 435.15 | INR 436.20 | INR 418.95 | 403.42K |
| 2026-06-22 | INR 430.95 | -1.88% | INR 443.00 | INR 443.05 | INR 422.85 | 396.59K |
| 2026-06-19 | INR 439.20 | +0.91% | INR 435.50 | INR 442.40 | INR 431.30 | 498.04K |
| 2026-06-18 | INR 435.25 | +1.66% | INR 428.35 | INR 441.20 | INR 427.55 | 1.98M |
| 2026-06-17 | INR 428.15 | -0.67% | INR 432.25 | INR 436.50 | INR 426.00 | 1.20M |
| 2026-06-16 | INR 431.05 | -0.09% | INR 432.50 | INR 441.00 | INR 425.20 | 242.72K |
| 2026-06-15 | INR 431.45 | -0.05% | INR 441.75 | INR 443.40 | INR 426.10 | 577.31K |
| 2026-06-12 | INR 431.65 | +1.10% | INR 432.70 | INR 436.40 | INR 428.50 | 472.88K |
| 2026-06-11 | INR 426.95 | +3.30% | INR 415.00 | INR 431.95 | INR 408.00 | 734.82K |
| 2026-06-10 | INR 413.30 | -0.33% | INR 416.80 | INR 421.40 | INR 405.00 | 246.33K |
| 2026-06-09 | INR 414.65 | +0.85% | INR 414.30 | INR 419.50 | INR 411.00 | 224.24K |
| 2026-06-08 | INR 411.15 | -3.03% | INR 426.25 | INR 432.20 | INR 400.10 | 270.42K |
| 2026-06-05 | INR 424.00 | +2.85% | INR 417.15 | INR 428.00 | INR 407.90 | 459.03K |
| 2026-06-04 | INR 412.25 | -0.10% | INR 413.00 | INR 419.15 | INR 408.70 | 333.21K |
| 2026-06-03 | INR 412.65 | -0.64% | INR 416.20 | INR 424.15 | INR 410.25 | 541.10K |
| 2026-06-02 | INR 415.30 | -0.46% | INR 421.05 | INR 422.50 | INR 412.90 | 208.54K |
| 2026-06-01 | INR 417.20 | +2.62% | INR 408.00 | INR 424.00 | INR 401.85 | 327.99K |
| 2026-05-29 | INR 406.55 | -0.76% | INR 413.00 | INR 416.90 | INR 401.10 | 242.02K |
| 2026-05-28 | INR 409.65 | 0.00% | INR 409.65 | INR 409.65 | INR 409.65 | 0 |
| 2026-05-27 | INR 409.65 | +1.81% | INR 404.00 | INR 414.70 | INR 399.80 | 620.16K |