GlobalSpace Technologies Limited (BOM:540654)
India
· Delayed Price · Currency is INR 21.79
+0.67 (3.17%)
At close: Apr 28, 2026
GlobalSpace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.20 | 25.89 | 22.19 | 23.91 | 23.91 | 9.73% | 445,542 |
| Apr 28, 2026 | 21.89 | 22.80 | 21.33 | 21.79 | 21.79 | 3.17% | 51,016 |
| Apr 27, 2026 | 23.12 | 23.12 | 21.05 | 21.12 | 21.12 | -6.38% | 39,968 |
| Apr 24, 2026 | 23.70 | 24.00 | 22.00 | 22.56 | 22.56 | -2.93% | 50,119 |
| Apr 23, 2026 | 24.38 | 24.38 | 22.25 | 23.24 | 23.24 | -0.56% | 99,292 |
| Apr 22, 2026 | 20.69 | 23.67 | 20.69 | 23.37 | 23.37 | 14.28% | 184,633 |
| Apr 21, 2026 | 21.40 | 21.40 | 19.90 | 20.45 | 20.45 | 3.07% | 8,466 |
| Apr 20, 2026 | 20.49 | 21.10 | 19.50 | 19.84 | 19.84 | -3.17% | 23,776 |
| Apr 17, 2026 | 21.70 | 21.70 | 19.92 | 20.49 | 20.49 | 3.02% | 51,877 |
| Apr 16, 2026 | 19.93 | 21.50 | 18.50 | 19.89 | 19.89 | 4.52% | 99,806 |
| Apr 15, 2026 | 19.70 | 19.70 | 18.71 | 19.03 | 19.03 | 2.15% | 6,478 |
| Apr 13, 2026 | 19.76 | 19.80 | 18.03 | 18.63 | 18.63 | -3.87% | 3,946 |
| Apr 10, 2026 | 19.38 | 19.38 | 18.04 | 19.38 | 19.38 | 3.09% | 49,124 |
| Apr 9, 2026 | 18.85 | 19.45 | 17.20 | 18.80 | 18.80 | 4.44% | 24,675 |
| Apr 8, 2026 | 18.00 | 18.80 | 17.98 | 18.00 | 18.00 | 1.64% | 12,882 |
| Apr 7, 2026 | 17.36 | 17.97 | 17.36 | 17.71 | 17.71 | 3.99% | 5,412 |
| Apr 6, 2026 | 16.52 | 17.37 | 16.52 | 17.03 | 17.03 | -1.84% | 4,183 |
| Apr 2, 2026 | 17.91 | 17.91 | 17.10 | 17.35 | 17.35 | 3.03% | 4,033 |
| Apr 1, 2026 | 16.78 | 18.40 | 16.78 | 16.84 | 16.84 | 0.36% | 30,707 |
| Mar 30, 2026 | 16.00 | 17.55 | 16.00 | 16.78 | 16.78 | -1.87% | 18,586 |
| Mar 27, 2026 | 18.80 | 18.80 | 17.00 | 17.10 | 17.10 | -9.14% | 20,036 |
| Mar 25, 2026 | 18.38 | 18.99 | 17.55 | 18.82 | 18.82 | 1.89% | 17,454 |
| Mar 24, 2026 | 18.60 | 18.73 | 18.10 | 18.47 | 18.47 | 3.13% | 15,161 |
| Mar 23, 2026 | 18.60 | 18.99 | 17.50 | 17.91 | 17.91 | -1.49% | 16,146 |
| Mar 20, 2026 | 18.49 | 19.70 | 17.93 | 18.18 | 18.18 | 2.60% | 2,667 |
| Mar 19, 2026 | 18.38 | 18.38 | 17.60 | 17.72 | 17.72 | -3.12% | 8,027 |
| Mar 18, 2026 | 18.43 | 19.05 | 17.00 | 18.29 | 18.29 | 1.22% | 27,665 |
| Mar 17, 2026 | 18.04 | 18.70 | 17.20 | 18.07 | 18.07 | -0.33% | 7,230 |
| Mar 16, 2026 | 17.94 | 18.97 | 17.05 | 18.13 | 18.13 | 1.06% | 6,485 |
| Mar 13, 2026 | 18.38 | 18.90 | 17.90 | 17.94 | 17.94 | -3.65% | 25,489 |
| Mar 12, 2026 | 18.23 | 19.33 | 18.23 | 18.62 | 18.62 | 2.14% | 6,557 |
| Mar 11, 2026 | 20.45 | 20.45 | 18.05 | 18.23 | 18.23 | -4.30% | 10,224 |
| Mar 10, 2026 | 21.30 | 21.30 | 18.81 | 19.05 | 19.05 | -6.39% | 30,433 |
| Mar 9, 2026 | 20.88 | 20.88 | 18.80 | 20.35 | 20.35 | 3.51% | 67,376 |
| Mar 6, 2026 | 18.27 | 20.00 | 17.01 | 19.66 | 19.66 | 10.26% | 142,629 |
| Mar 5, 2026 | 17.51 | 18.37 | 17.18 | 17.83 | 17.83 | 1.83% | 26,157 |
| Mar 4, 2026 | 16.58 | 18.40 | 16.58 | 17.51 | 17.51 | 3.36% | 22,813 |
| Mar 2, 2026 | 17.25 | 17.96 | 16.50 | 16.94 | 16.94 | -7.58% | 21,448 |
| Feb 27, 2026 | 18.25 | 18.50 | 18.00 | 18.33 | 18.33 | 1.83% | 22,804 |
| Feb 26, 2026 | 18.15 | 18.47 | 17.62 | 18.00 | 18.00 | 2.45% | 5,381 |
| Feb 25, 2026 | 18.56 | 18.69 | 17.57 | 17.57 | 17.57 | -3.46% | 12,000 |
| Feb 24, 2026 | 18.40 | 18.40 | 18.05 | 18.20 | 18.20 | 0.11% | 7,294 |
| Feb 23, 2026 | 18.00 | 20.00 | 17.51 | 18.18 | 18.18 | 1.68% | 30,242 |
| Feb 20, 2026 | 17.89 | 18.04 | 16.58 | 17.88 | 17.88 | -2.03% | 42,476 |
| Feb 19, 2026 | 19.52 | 19.52 | 18.00 | 18.25 | 18.25 | -6.07% | 32,242 |
| Feb 18, 2026 | 20.70 | 20.70 | 19.16 | 19.43 | 19.43 | - | 16,200 |
| Feb 17, 2026 | 20.00 | 20.30 | 19.05 | 19.43 | 19.43 | -1.02% | 22,908 |
| Feb 16, 2026 | 20.64 | 21.50 | 19.22 | 19.63 | 19.63 | -4.34% | 66,940 |
| Feb 13, 2026 | 19.49 | 21.85 | 19.43 | 20.52 | 20.52 | 8.23% | 142,972 |
| Feb 12, 2026 | 19.19 | 19.19 | 18.61 | 18.96 | 18.96 | -0.26% | 16,321 |
| Feb 11, 2026 | 19.40 | 19.40 | 18.55 | 19.01 | 19.01 | 0.37% | 9,411 |
| Feb 10, 2026 | 18.35 | 19.25 | 18.26 | 18.94 | 18.94 | 2.43% | 34,053 |
| Feb 9, 2026 | 19.71 | 19.71 | 18.25 | 18.49 | 18.49 | -1.12% | 4,086 |
| Feb 6, 2026 | 18.92 | 18.99 | 18.50 | 18.70 | 18.70 | 0.81% | 31,072 |
| Feb 5, 2026 | 19.81 | 19.81 | 18.24 | 18.55 | 18.55 | -0.80% | 24,444 |
| Feb 4, 2026 | 19.20 | 19.45 | 18.30 | 18.70 | 18.70 | -1.68% | 14,201 |
| Feb 3, 2026 | 18.50 | 19.48 | 18.25 | 19.02 | 19.02 | 2.15% | 21,496 |
| Feb 2, 2026 | 19.36 | 19.36 | 17.81 | 18.62 | 18.62 | -1.69% | 12,785 |
| Feb 1, 2026 | 19.15 | 19.89 | 18.74 | 18.94 | 18.94 | 1.12% | 59,984 |
| Jan 30, 2026 | 19.21 | 19.21 | 17.82 | 18.73 | 18.73 | 3.37% | 21,538 |
| Jan 29, 2026 | 18.60 | 18.60 | 18.10 | 18.12 | 18.12 | -1.84% | 6,608 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.00 | 18.46 | 18.46 | 1.10% | 19,365 |
| Jan 27, 2026 | 20.00 | 20.00 | 17.80 | 18.26 | 18.26 | -2.46% | 16,344 |
| Jan 23, 2026 | 19.00 | 19.33 | 18.40 | 18.72 | 18.72 | -0.74% | 26,339 |
| Jan 22, 2026 | 18.74 | 19.10 | 18.25 | 18.86 | 18.86 | 2.61% | 42,781 |
| Jan 21, 2026 | 17.81 | 19.10 | 17.81 | 18.38 | 18.38 | -1.02% | 42,703 |
| Jan 20, 2026 | 19.38 | 19.38 | 18.00 | 18.57 | 18.57 | -2.16% | 46,189 |
| Jan 19, 2026 | 17.80 | 19.01 | 17.60 | 18.98 | 18.98 | 3.26% | 111,308 |
| Jan 16, 2026 | 18.59 | 18.59 | 18.11 | 18.38 | 18.38 | -0.16% | 6,967 |
| Jan 14, 2026 | 17.75 | 20.40 | 17.75 | 18.41 | 18.41 | 5.20% | 142,862 |
| Jan 13, 2026 | 17.58 | 17.74 | 16.92 | 17.50 | 17.50 | 0.86% | 7,422 |
| Jan 12, 2026 | 17.01 | 18.00 | 16.62 | 17.35 | 17.35 | 0.41% | 94,951 |
| Jan 9, 2026 | 17.20 | 18.60 | 17.06 | 17.28 | 17.28 | -1.54% | 13,279 |
| Jan 8, 2026 | 17.91 | 18.79 | 17.51 | 17.55 | 17.55 | -3.99% | 3,756 |
| Jan 7, 2026 | 17.91 | 18.78 | 17.91 | 18.28 | 18.28 | 0.94% | 15,121 |
| Jan 6, 2026 | 18.26 | 19.40 | 18.05 | 18.11 | 18.11 | -3.16% | 21,343 |
| Jan 5, 2026 | 19.34 | 19.50 | 18.01 | 18.70 | 18.70 | 0.48% | 17,507 |
| Jan 2, 2026 | 18.52 | 19.49 | 17.73 | 18.61 | 18.61 | 5.32% | 45,060 |
| Jan 1, 2026 | 18.53 | 18.53 | 17.50 | 17.67 | 17.67 | -2.27% | 36,225 |
| Dec 31, 2025 | 16.31 | 18.45 | 16.31 | 18.08 | 18.08 | 11.12% | 109,932 |
| Dec 30, 2025 | 16.94 | 16.94 | 16.12 | 16.27 | 16.27 | -2.05% | 7,733 |
| Dec 29, 2025 | 17.88 | 18.00 | 16.51 | 16.61 | 16.61 | -5.36% | 23,187 |
| Dec 26, 2025 | 18.45 | 18.45 | 17.25 | 17.55 | 17.55 | -1.68% | 33,596 |
| Dec 24, 2025 | 16.87 | 18.45 | 16.51 | 17.85 | 17.85 | 3.72% | 59,722 |
| Dec 23, 2025 | 16.84 | 17.28 | 16.01 | 17.21 | 17.21 | 6.43% | 42,650 |
| Dec 22, 2025 | 17.39 | 17.39 | 15.52 | 16.17 | 16.17 | -2.59% | 7,745 |
| Dec 19, 2025 | 15.38 | 16.99 | 15.32 | 16.60 | 16.60 | 7.44% | 43,648 |
| Dec 18, 2025 | 15.96 | 16.28 | 15.19 | 15.45 | 15.45 | -1.47% | 13,107 |
| Dec 17, 2025 | 16.46 | 16.46 | 15.51 | 15.68 | 15.68 | -2.85% | 11,184 |
| Dec 16, 2025 | 17.00 | 17.00 | 16.06 | 16.14 | 16.14 | -1.53% | 20,248 |
| Dec 15, 2025 | 16.45 | 16.59 | 15.20 | 16.39 | 16.39 | 7.33% | 60,319 |
| Dec 12, 2025 | 15.82 | 15.82 | 15.20 | 15.27 | 15.27 | -1.55% | 11,714 |
| Dec 11, 2025 | 15.22 | 16.45 | 15.17 | 15.51 | 15.51 | 1.91% | 8,552 |
| Dec 10, 2025 | 15.06 | 15.60 | 15.06 | 15.22 | 15.22 | 1.06% | 6,014 |
| Dec 9, 2025 | 15.58 | 15.58 | 14.60 | 15.06 | 15.06 | -2.02% | 6,481 |
| Dec 8, 2025 | 14.90 | 16.24 | 14.70 | 15.37 | 15.37 | -0.71% | 12,660 |
| Dec 5, 2025 | 16.48 | 16.48 | 15.00 | 15.48 | 15.48 | -0.77% | 26,247 |
| Dec 4, 2025 | 15.30 | 16.00 | 15.30 | 15.60 | 15.60 | 0.78% | 46,829 |
| Dec 3, 2025 | 15.98 | 15.98 | 15.00 | 15.48 | 15.48 | -3.13% | 10,398 |
| Dec 2, 2025 | 16.49 | 16.98 | 15.70 | 15.98 | 15.98 | -3.33% | 12,384 |