GSL Securities Limited (BOM:530469)
India
· Delayed Price · Currency is INR 54.32
+2.58 (4.99%)
At close: Apr 23, 2026
GSL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.32 | 54.32 | 51.74 | 54.32 | 54.32 | 4.99% | 9,336 |
| Apr 22, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 4.99% | 259 |
| Apr 21, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 4.99% | 2,100 |
| Apr 20, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 4.99% | 1,391 |
| Apr 17, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 4.98% | 250 |
| Apr 16, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 4.98% | 134 |
| Apr 15, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 4.99% | 559 |
| Apr 13, 2026 | 36.06 | 38.64 | 36.06 | 38.64 | 38.64 | 5.00% | 715 |
| Apr 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% | 100 |
| Mar 27, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -5.00% | 1,398 |
| Mar 23, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -4.99% | 130 |
| Mar 20, 2026 | 38.92 | 40.86 | 38.92 | 40.86 | 40.86 | 4.98% | 482 |
| Mar 19, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 4.99% | 1,050 |
| Mar 17, 2026 | 37.07 | 37.10 | 37.07 | 37.07 | 37.07 | -5.00% | 4,825 |
| Mar 16, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -4.99% | 1,276 |
| Mar 13, 2026 | 42.37 | 42.37 | 41.07 | 41.07 | 41.07 | -5.00% | 1,983 |
| Mar 12, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 252 |
| Mar 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.99% | 1,100 |
| Mar 9, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -5.00% | 2,300 |
| Mar 2, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -4.99% | 50 |
| Feb 23, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -5.00% | 13 |
| Feb 16, 2026 | 58.71 | 58.72 | 55.79 | 55.85 | 55.85 | -4.89% | 2,523 |
| Feb 9, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -5.00% | 50 |
| Jan 12, 2026 | 58.87 | 61.81 | 58.87 | 61.81 | 61.81 | 4.99% | 307 |
| Jan 8, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -0.02% | 100 |
| Jan 7, 2026 | 58.98 | 58.98 | 58.88 | 58.88 | 58.88 | 4.81% | 206 |
| Jan 6, 2026 | 56.22 | 56.22 | 50.90 | 56.18 | 56.18 | 4.91% | 1,791 |
| Jan 5, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 2,290 |
| Jan 2, 2026 | 51.00 | 51.00 | 50.95 | 51.00 | 51.00 | 4.98% | 4,817 |
| Jan 1, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 4.99% | 1,821 |
| Dec 31, 2025 | 44.10 | 46.30 | 44.10 | 46.27 | 46.27 | 4.92% | 1,513 |
| Dec 30, 2025 | 46.30 | 46.30 | 44.10 | 44.10 | 44.10 | - | 5,550 |
| Dec 29, 2025 | 42.00 | 44.10 | 41.10 | 44.10 | 44.10 | 5.00% | 3,173 |
| Dec 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 219 |
| Dec 24, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -0.76% | 334 |
| Dec 23, 2025 | 42.38 | 42.38 | 40.38 | 42.32 | 42.32 | -0.42% | 169 |
| Dec 22, 2025 | 45.88 | 45.88 | 42.50 | 42.50 | 42.50 | -2.75% | 102 |
| Dec 19, 2025 | 43.78 | 43.78 | 43.49 | 43.70 | 43.70 | 4.80% | 1,253 |
| Dec 18, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 4.91% | 100 |
| Dec 17, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.03% | 1 |
| Dec 16, 2025 | 37.85 | 39.74 | 37.85 | 39.74 | 39.74 | 4.99% | 1,356 |
| Dec 15, 2025 | 39.00 | 39.00 | 37.81 | 37.85 | 37.85 | -4.90% | 416 |
| Dec 12, 2025 | 39.80 | 39.89 | 39.80 | 39.80 | 39.80 | -4.99% | 1,186 |
| Dec 11, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 1,006 |
| Dec 10, 2025 | 42.40 | 42.40 | 39.90 | 39.90 | 39.90 | -5.00% | 251 |
| Dec 9, 2025 | 40.63 | 42.00 | 40.63 | 42.00 | 42.00 | 3.37% | 314 |
| Dec 8, 2025 | 41.90 | 41.90 | 40.62 | 40.63 | 40.63 | -4.96% | 152 |
| Dec 5, 2025 | 42.77 | 42.77 | 42.75 | 42.75 | 42.75 | -5.00% | 2,637 |
| Dec 4, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.72% | 51 |
| Dec 2, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - | 1 |
| Nov 28, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.49% | 48 |
| Nov 27, 2025 | 47.25 | 47.25 | 46.20 | 47.00 | 47.00 | 4.44% | 1,198 |
| Nov 25, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | 2.27% | 72 |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.61% | 4,125 |
| Nov 21, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 5.00% | 120 |
| Nov 20, 2025 | 44.50 | 44.50 | 43.03 | 43.03 | 43.03 | -4.99% | 1,805 |
| Nov 19, 2025 | 46.00 | 46.00 | 45.29 | 45.29 | 45.29 | -4.37% | 314 |
| Nov 18, 2025 | 47.36 | 47.50 | 47.36 | 47.36 | 47.36 | - | 100 |
| Nov 17, 2025 | 50.90 | 52.29 | 47.36 | 47.36 | 47.36 | -4.96% | 18,081 |
| Nov 14, 2025 | 48.42 | 50.00 | 46.00 | 49.83 | 49.83 | 2.91% | 2,425 |
| Nov 13, 2025 | 50.00 | 50.96 | 48.42 | 48.42 | 48.42 | -4.98% | 2,412 |
| Nov 12, 2025 | 49.20 | 51.50 | 46.81 | 50.96 | 50.96 | 3.47% | 2,044 |
| Nov 11, 2025 | 50.50 | 50.55 | 45.76 | 49.25 | 49.25 | 2.28% | 2,624 |
| Nov 10, 2025 | 48.21 | 48.21 | 43.72 | 48.15 | 48.15 | 4.86% | 8,313 |
| Nov 4, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -4.99% | 130 |
| Oct 29, 2025 | 48.80 | 49.05 | 48.33 | 48.33 | 48.33 | -0.37% | 306 |
| Oct 24, 2025 | 46.00 | 48.80 | 44.23 | 48.51 | 48.51 | 4.21% | 1,722 |