Globesecure Technologies Ltd. GSTL
NSE · India · Distribution Services
INR 43.95-0.55 (-1.24%)
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 10.85 | -4.82% | INR 11.40 | INR 11.40 | INR 10.85 | 2.00K |
| 2026-09-29 | INR 11.40 | 0.00% | INR 11.40 | INR 11.40 | INR 11.40 | 0 |
| 2026-09-28 | INR 11.40 | 0.00% | INR 11.40 | INR 11.40 | INR 11.40 | 0 |
| 2026-09-25 | INR 11.40 | -4.60% | INR 12.25 | INR 12.25 | INR 11.40 | 10.00K |
| 2026-09-24 | INR 11.95 | -0.83% | INR 11.45 | INR 11.95 | INR 11.45 | 8.00K |
| 2026-09-23 | INR 12.05 | -3.21% | INR 12.45 | INR 12.45 | INR 12.05 | 5.00K |
| 2026-09-22 | INR 12.45 | +4.62% | INR 12.45 | INR 12.45 | INR 12.45 | 11.00K |
| 2026-09-21 | INR 11.90 | 0.00% | INR 11.35 | INR 12.25 | INR 11.35 | 11.00K |
| 2026-09-18 | INR 11.90 | +8.68% | INR 11.20 | INR 11.90 | INR 11.20 | 3.00K |
| 2026-09-17 | INR 10.95 | 0.00% | INR 10.95 | INR 10.95 | INR 10.95 | 0 |
| 2026-09-16 | INR 10.95 | +4.78% | INR 10.45 | INR 10.95 | INR 9.95 | 25.00K |
| 2026-09-15 | INR 10.45 | -4.57% | INR 10.45 | INR 10.45 | INR 10.45 | 4.00K |
| 2026-09-11 | INR 10.95 | -0.90% | INR 10.55 | INR 10.95 | INR 10.50 | 22.00K |
| 2026-09-10 | INR 11.05 | -4.74% | INR 12.00 | INR 12.00 | INR 11.05 | 17.00K |
| 2026-09-09 | INR 11.60 | +3.11% | INR 11.70 | INR 11.80 | INR 11.30 | 69.00K |
| 2026-09-08 | INR 11.25 | -3.85% | INR 11.25 | INR 11.25 | INR 11.25 | 3.00K |
| 2026-09-07 | INR 11.70 | -2.50% | INR 11.40 | INR 11.70 | INR 11.40 | 4.00K |
| 2026-09-04 | INR 12.00 | +0.84% | INR 12.05 | INR 12.30 | INR 11.95 | 12.00K |
| 2026-09-03 | INR 11.90 | +4.39% | INR 10.85 | INR 11.95 | INR 10.85 | 8.00K |
| 2026-09-02 | INR 11.40 | -5.00% | INR 12.00 | INR 12.00 | INR 11.40 | 7.00K |
| 2026-09-01 | INR 12.00 | -1.23% | INR 12.00 | INR 12.00 | INR 12.00 | 1.00K |
| 2026-08-31 | INR 12.15 | -4.71% | INR 12.20 | INR 12.70 | INR 12.15 | 8.00K |
| 2026-08-28 | INR 12.75 | -4.85% | INR 13.00 | INR 13.00 | INR 12.75 | 7.00K |
| 2026-08-27 | INR 13.40 | +3.47% | INR 13.55 | INR 13.55 | INR 13.35 | 5.00K |
| 2026-08-26 | INR 12.95 | -4.07% | INR 13.90 | INR 13.90 | INR 12.95 | 8.00K |
| 2026-08-25 | INR 13.50 | -2.88% | INR 14.40 | INR 14.40 | INR 13.45 | 3.00K |
| 2026-08-24 | INR 13.90 | 0.00% | INR 13.90 | INR 13.90 | INR 13.90 | 0 |
| 2026-08-21 | INR 13.90 | 0.00% | INR 13.90 | INR 13.90 | INR 13.90 | 2.00K |
| 2026-08-20 | INR 13.90 | -4.79% | INR 13.95 | INR 13.95 | INR 13.90 | 6.00K |
| 2026-08-19 | INR 14.60 | -2.34% | INR 15.00 | INR 15.00 | INR 14.35 | 5.00K |
| 2026-08-18 | INR 14.95 | -0.33% | INR 15.30 | INR 15.30 | INR 14.25 | 8.00K |
| 2026-08-17 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-14 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-13 | INR 15.00 | -1.32% | INR 15.00 | INR 15.00 | INR 15.00 | 1.00K |
| 2026-08-12 | INR 15.20 | 0.00% | INR 15.20 | INR 15.20 | INR 15.20 | 0 |
| 2026-08-11 | INR 15.20 | 0.00% | INR 15.20 | INR 15.20 | INR 15.20 | 0 |
| 2026-08-10 | INR 15.20 | -5.00% | INR 15.30 | INR 15.30 | INR 15.20 | 3.00K |
| 2026-08-07 | INR 16.00 | 0.00% | INR 16.00 | INR 16.00 | INR 16.00 | 0 |
| 2026-08-06 | INR 16.00 | -2.14% | INR 16.30 | INR 16.35 | INR 16.00 | 5.00K |
| 2026-08-05 | INR 16.35 | +4.81% | INR 16.20 | INR 16.35 | INR 15.25 | 12.00K |
| 2026-08-04 | INR 15.60 | -4.59% | INR 16.10 | INR 16.10 | INR 15.60 | 7.00K |
| 2026-08-03 | INR 16.35 | +4.14% | INR 16.45 | INR 16.45 | INR 16.35 | 2.00K |
| 2026-07-31 | INR 15.70 | +4.67% | INR 15.00 | INR 15.75 | INR 14.30 | 12.00K |
| 2026-07-30 | INR 15.00 | -4.76% | INR 15.00 | INR 15.00 | INR 15.00 | 4.00K |
| 2026-07-29 | INR 15.75 | -4.83% | INR 17.00 | INR 17.00 | INR 15.75 | 11.00K |
| 2026-07-28 | INR 16.55 | -4.89% | INR 16.55 | INR 16.55 | INR 16.55 | 2.00K |
| 2026-07-27 | INR 17.40 | -3.60% | INR 17.25 | INR 17.40 | INR 17.15 | 10.00K |
| 2026-07-24 | INR 18.05 | -4.75% | INR 18.15 | INR 18.15 | INR 18.05 | 6.00K |
| 2026-07-23 | INR 18.95 | -2.57% | INR 19.95 | INR 19.95 | INR 18.90 | 7.00K |
| 2026-07-22 | INR 19.45 | +4.01% | INR 18.50 | INR 19.45 | INR 18.10 | 11.00K |
| 2026-07-21 | INR 18.70 | +4.76% | INR 17.85 | INR 18.70 | INR 17.10 | 20.00K |
| 2026-07-20 | INR 17.85 | +5.00% | INR 17.75 | INR 17.85 | INR 17.75 | 7.00K |
| 2026-07-17 | INR 17.00 | +4.94% | INR 17.00 | INR 17.00 | INR 17.00 | 2.00K |
| 2026-07-16 | INR 16.20 | +4.85% | INR 16.20 | INR 16.20 | INR 16.20 | 9.00K |
| 2026-07-15 | INR 15.45 | +4.75% | INR 15.45 | INR 15.45 | INR 15.45 | 5.00K |
| 2026-07-14 | INR 14.75 | 0.00% | INR 14.80 | INR 14.80 | INR 14.75 | 6.00K |
| 2026-07-13 | INR 14.75 | +4.98% | INR 14.55 | INR 14.75 | INR 14.55 | 16.00K |
| 2026-07-10 | INR 14.05 | -4.75% | INR 14.75 | INR 14.75 | INR 14.05 | 7.00K |
| 2026-07-09 | INR 14.75 | -4.84% | INR 14.75 | INR 14.75 | INR 14.75 | 4.00K |
| 2026-07-08 | INR 15.50 | -3.73% | INR 15.40 | INR 16.90 | INR 15.30 | 16.00K |
| 2026-07-07 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-07-06 | INR 16.10 | -4.73% | INR 16.55 | INR 16.55 | INR 16.10 | 5.00K |
| 2026-07-03 | INR 16.90 | -1.74% | INR 16.90 | INR 16.90 | INR 16.90 | 2.00K |
| 2026-07-02 | INR 17.20 | -1.99% | INR 17.20 | INR 17.25 | INR 17.20 | 9.00K |
| 2026-07-01 | INR 17.55 | -1.96% | INR 17.55 | INR 17.60 | INR 17.55 | 4.00K |
| 2026-06-30 | INR 17.90 | -1.92% | INR 17.90 | INR 18.00 | INR 17.90 | 12.00K |
| 2026-06-29 | INR 18.25 | -1.88% | INR 18.25 | INR 18.25 | INR 18.25 | 2.00K |
| 2026-06-26 | INR 18.60 | 0.00% | INR 18.60 | INR 18.60 | INR 18.60 | 0 |
| 2026-06-25 | INR 18.60 | 0.00% | INR 18.60 | INR 18.60 | INR 18.60 | 1.00K |
| 2026-06-24 | INR 18.60 | -1.85% | INR 18.60 | INR 18.60 | INR 18.60 | 2.00K |
| 2026-06-23 | INR 18.95 | -1.81% | INR 18.95 | INR 18.95 | INR 18.95 | 2.00K |
| 2026-06-22 | INR 19.30 | 0.00% | INR 19.30 | INR 19.30 | INR 19.30 | 0 |
| 2026-06-19 | INR 19.30 | 0.00% | INR 19.30 | INR 19.30 | INR 19.30 | 0 |
| 2026-06-18 | INR 19.30 | 0.00% | INR 19.30 | INR 19.30 | INR 19.30 | 0 |
| 2026-06-17 | INR 19.30 | 0.00% | INR 19.30 | INR 19.30 | INR 19.30 | 0 |
| 2026-06-16 | INR 19.30 | -1.78% | INR 19.30 | INR 19.30 | INR 19.30 | 1.00K |
| 2026-06-15 | INR 19.65 | 0.00% | INR 19.65 | INR 19.65 | INR 19.65 | 0 |
| 2026-06-12 | INR 19.65 | -1.75% | INR 19.65 | INR 20.00 | INR 19.65 | 4.00K |
| 2026-06-11 | INR 20.00 | 0.00% | INR 20.00 | INR 20.00 | INR 20.00 | 0 |
| 2026-06-10 | INR 20.00 | 0.00% | INR 20.00 | INR 20.00 | INR 20.00 | 0 |
| 2026-06-09 | INR 20.00 | -1.96% | INR 20.00 | INR 20.00 | INR 20.00 | 1.00K |
| 2026-06-08 | INR 20.40 | 0.00% | INR 20.40 | INR 20.40 | INR 20.40 | 1.00K |
| 2026-06-05 | INR 20.40 | 0.00% | INR 20.40 | INR 20.40 | INR 20.40 | 4.00K |
| 2026-06-04 | INR 20.40 | -0.24% | INR 20.40 | INR 20.40 | INR 20.40 | 1.00K |
| 2026-06-03 | INR 20.45 | -1.92% | INR 20.45 | INR 20.45 | INR 20.45 | 1.00K |
| 2026-06-02 | INR 20.85 | -1.88% | INR 20.85 | INR 20.85 | INR 20.85 | 2.00K |
| 2026-06-01 | INR 21.25 | -1.85% | INR 21.25 | INR 21.25 | INR 21.25 | 9.00K |
| 2026-05-29 | INR 21.65 | +4.84% | INR 21.65 | INR 21.65 | INR 21.00 | 12.00K |
| 2026-05-28 | INR 20.65 | 0.00% | INR 20.65 | INR 20.65 | INR 20.65 | 0 |
| 2026-05-27 | INR 20.65 | +4.82% | INR 20.65 | INR 20.65 | INR 20.65 | 25.00K |