Global Surfaces Limited (NSE:GSLSU)
India
· Delayed Price · Currency is INR 74.65
-2.45 (-3.18%)
At close: Mar 6, 2026
Global Surfaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.99 | 78.99 | 73.25 | 74.65 | 74.65 | -3.18% | 21,073 |
| Mar 5, 2026 | 76.57 | 79.00 | 75.50 | 77.10 | 77.10 | 0.69% | 18,027 |
| Mar 4, 2026 | 77.00 | 78.77 | 75.15 | 76.57 | 76.57 | -2.95% | 27,269 |
| Mar 2, 2026 | 81.00 | 82.77 | 78.66 | 78.90 | 78.90 | -4.71% | 21,611 |
| Feb 27, 2026 | 85.67 | 85.77 | 82.10 | 82.80 | 82.80 | -3.35% | 29,272 |
| Feb 26, 2026 | 84.30 | 90.21 | 84.18 | 85.67 | 85.67 | -3.32% | 23,787 |
| Feb 25, 2026 | 90.40 | 91.78 | 88.10 | 88.61 | 88.61 | -1.94% | 15,984 |
| Feb 24, 2026 | 87.05 | 92.95 | 87.00 | 90.36 | 90.36 | 1.64% | 32,180 |
| Feb 23, 2026 | 87.99 | 88.90 | 84.00 | 88.90 | 88.90 | 5.00% | 34,609 |
| Feb 20, 2026 | 81.35 | 84.67 | 80.23 | 84.67 | 84.67 | 5.00% | 49,595 |
| Feb 19, 2026 | 80.10 | 81.80 | 79.90 | 80.64 | 80.64 | -0.75% | 5,747 |
| Feb 18, 2026 | 80.00 | 82.37 | 79.60 | 81.25 | 81.25 | 0.26% | 7,839 |
| Feb 17, 2026 | 82.82 | 82.82 | 79.50 | 81.04 | 81.04 | -0.75% | 16,251 |
| Feb 16, 2026 | 82.98 | 82.98 | 80.80 | 81.65 | 81.65 | -2.16% | 20,309 |
| Feb 13, 2026 | 88.56 | 88.56 | 82.48 | 83.45 | 83.45 | -3.88% | 98,465 |
| Feb 12, 2026 | 89.88 | 89.88 | 86.05 | 86.82 | 86.82 | -2.15% | 8,934 |
| Feb 11, 2026 | 92.38 | 92.38 | 87.10 | 88.73 | 88.73 | -0.66% | 5,289 |
| Feb 10, 2026 | 90.00 | 92.47 | 88.60 | 89.32 | 89.32 | 0.03% | 10,376 |
| Feb 9, 2026 | 87.01 | 92.50 | 87.00 | 89.29 | 89.29 | 1.19% | 7,460 |
| Feb 6, 2026 | 89.10 | 92.50 | 86.40 | 88.24 | 88.24 | -0.85% | 4,490 |
| Feb 5, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -0.97% | 104,943 |
| Feb 4, 2026 | 91.16 | 91.20 | 89.00 | 89.87 | 89.87 | 0.75% | 8,378 |
| Feb 3, 2026 | 89.00 | 89.26 | 86.00 | 89.20 | 89.20 | 4.93% | 26,142 |
| Feb 2, 2026 | 88.11 | 92.00 | 84.11 | 85.01 | 85.01 | -3.52% | 28,725 |
| Feb 1, 2026 | 88.50 | 93.73 | 87.00 | 88.11 | 88.11 | -1.44% | 3,684 |
| Jan 30, 2026 | 87.99 | 89.40 | 82.20 | 89.40 | 89.40 | 4.99% | 28,180 |
| Jan 29, 2026 | 84.00 | 87.95 | 83.00 | 85.15 | 85.15 | 1.33% | 6,780 |
| Jan 28, 2026 | 81.49 | 84.03 | 81.48 | 84.03 | 84.03 | 5.00% | 32,481 |
| Jan 27, 2026 | 80.56 | 81.89 | 79.00 | 80.03 | 80.03 | -0.66% | 27,917 |
| Jan 23, 2026 | 84.90 | 84.95 | 80.56 | 80.56 | 80.56 | -4.99% | 33,472 |
| Jan 22, 2026 | 85.80 | 87.30 | 82.01 | 84.79 | 84.79 | 0.34% | 113,059 |
| Jan 21, 2026 | 85.00 | 86.15 | 83.65 | 84.50 | 84.50 | -2.73% | 19,212 |
| Jan 20, 2026 | 87.91 | 89.69 | 86.00 | 86.87 | 86.87 | -3.10% | 99,117 |
| Jan 19, 2026 | 91.00 | 92.00 | 88.37 | 89.65 | 89.65 | -2.41% | 20,065 |
| Jan 16, 2026 | 94.40 | 94.40 | 90.60 | 91.86 | 91.86 | -0.70% | 6,267 |
| Jan 14, 2026 | 95.58 | 95.58 | 92.00 | 92.51 | 92.51 | -1.02% | 10,755 |
| Jan 13, 2026 | 95.00 | 97.68 | 92.05 | 93.46 | 93.46 | 0.39% | 13,849 |
| Jan 12, 2026 | 93.55 | 96.79 | 92.00 | 93.10 | 93.10 | -2.02% | 9,617 |
| Jan 9, 2026 | 97.55 | 98.00 | 94.00 | 95.02 | 95.02 | -3.19% | 11,717 |
| Jan 8, 2026 | 97.91 | 100.99 | 97.91 | 98.15 | 98.15 | -1.35% | 10,039 |
| Jan 7, 2026 | 99.80 | 101.50 | 97.80 | 99.49 | 99.49 | 0.54% | 32,860 |
| Jan 6, 2026 | 97.78 | 101.68 | 97.10 | 98.96 | 98.96 | 1.21% | 26,309 |
| Jan 5, 2026 | 100.50 | 102.25 | 96.01 | 97.78 | 97.78 | -3.08% | 130,492 |
| Jan 2, 2026 | 99.65 | 101.89 | 99.05 | 100.89 | 100.89 | 0.23% | 112,408 |
| Jan 1, 2026 | 99.00 | 101.78 | 99.00 | 100.66 | 100.66 | 0.16% | 8,749 |
| Dec 31, 2025 | 97.35 | 101.48 | 97.35 | 100.50 | 100.50 | -0.26% | 12,204 |
| Dec 30, 2025 | 104.52 | 104.90 | 100.00 | 100.76 | 100.76 | -3.12% | 27,238 |
| Dec 29, 2025 | 106.13 | 106.99 | 101.20 | 104.00 | 104.00 | -2.01% | 16,829 |
| Dec 26, 2025 | 107.98 | 107.98 | 106.00 | 106.13 | 106.13 | -0.40% | 7,286 |
| Dec 24, 2025 | 105.85 | 109.00 | 105.72 | 106.56 | 106.56 | 0.79% | 11,797 |
| Dec 23, 2025 | 109.60 | 109.60 | 105.02 | 105.72 | 105.72 | -1.82% | 14,270 |
| Dec 22, 2025 | 108.02 | 109.90 | 107.10 | 107.68 | 107.68 | -0.73% | 13,835 |
| Dec 19, 2025 | 106.67 | 110.50 | 106.66 | 108.47 | 108.47 | 0.10% | 23,603 |
| Dec 18, 2025 | 114.50 | 114.80 | 107.00 | 108.36 | 108.36 | -2.62% | 17,245 |
| Dec 17, 2025 | 118.40 | 119.00 | 110.20 | 111.27 | 111.27 | -2.82% | 16,556 |
| Dec 16, 2025 | 115.49 | 117.90 | 112.00 | 114.50 | 114.50 | -0.77% | 63,482 |
| Dec 15, 2025 | 118.00 | 120.80 | 113.50 | 115.39 | 115.39 | -2.58% | 20,231 |
| Dec 12, 2025 | 118.50 | 123.00 | 118.00 | 118.44 | 118.44 | -2.12% | 11,557 |
| Dec 11, 2025 | 117.98 | 122.06 | 116.25 | 121.00 | 121.00 | 4.09% | 58,903 |
| Dec 10, 2025 | 107.25 | 116.25 | 106.00 | 116.25 | 116.25 | 4.99% | 106,666 |
| Dec 9, 2025 | 112.62 | 115.00 | 107.07 | 110.72 | 110.72 | -1.76% | 177,992 |
| Dec 8, 2025 | 116.00 | 116.00 | 109.50 | 112.70 | 112.70 | -1.98% | 31,172 |
| Dec 5, 2025 | 111.00 | 118.49 | 107.20 | 114.98 | 114.98 | 1.89% | 131,612 |
| Dec 4, 2025 | 115.99 | 115.99 | 112.85 | 112.85 | 112.85 | -5.00% | 440,169 |
| Dec 3, 2025 | 121.00 | 121.29 | 114.05 | 118.79 | 118.79 | -0.58% | 235,820 |
| Dec 2, 2025 | 122.00 | 128.78 | 117.49 | 119.48 | 119.48 | -3.40% | 300,402 |
| Dec 1, 2025 | 129.00 | 134.70 | 120.60 | 123.68 | 123.68 | -3.53% | 304,969 |
| Nov 28, 2025 | 128.50 | 130.74 | 127.00 | 128.21 | 128.21 | 0.10% | 31,392 |
| Nov 27, 2025 | 130.99 | 130.99 | 127.71 | 128.08 | 128.08 | 0.12% | 66,806 |
| Nov 26, 2025 | 126.40 | 134.50 | 126.20 | 127.93 | 127.93 | 1.79% | 470,054 |
| Nov 25, 2025 | 125.60 | 128.40 | 124.39 | 125.68 | 125.68 | -1.45% | 82,557 |
| Nov 24, 2025 | 125.00 | 136.83 | 124.95 | 127.53 | 127.53 | 1.67% | 713,637 |
| Nov 21, 2025 | 127.35 | 131.97 | 124.25 | 125.43 | 125.43 | -2.50% | 126,456 |
| Nov 20, 2025 | 132.90 | 133.99 | 128.00 | 128.64 | 128.64 | -2.47% | 173,805 |
| Nov 19, 2025 | 121.99 | 139.67 | 121.55 | 131.90 | 131.90 | 6.00% | 1,812,087 |
| Nov 18, 2025 | 133.38 | 133.38 | 123.10 | 124.43 | 124.43 | -5.17% | 113,100 |
| Nov 17, 2025 | 134.00 | 135.50 | 130.58 | 131.21 | 131.21 | -1.69% | 99,196 |
| Nov 14, 2025 | 129.71 | 134.62 | 128.00 | 133.46 | 133.46 | 2.89% | 700,636 |
| Nov 13, 2025 | 127.50 | 134.91 | 127.04 | 129.71 | 129.71 | 0.47% | 826,375 |
| Nov 12, 2025 | 127.51 | 134.40 | 127.25 | 129.10 | 129.10 | 0.42% | 244,406 |
| Nov 11, 2025 | 129.40 | 134.59 | 127.20 | 128.56 | 128.56 | -1.55% | 329,070 |
| Nov 10, 2025 | 132.00 | 134.35 | 129.13 | 130.58 | 130.58 | -0.41% | 525,954 |
| Nov 7, 2025 | 122.00 | 133.44 | 119.75 | 131.12 | 131.12 | 7.17% | 2,344,709 |
| Nov 6, 2025 | 119.60 | 128.78 | 115.46 | 122.35 | 122.35 | 0.76% | 2,259,212 |
| Nov 4, 2025 | 117.95 | 122.95 | 116.30 | 121.43 | 121.43 | 2.30% | 546,822 |
| Nov 3, 2025 | 104.50 | 123.74 | 104.50 | 118.70 | 118.70 | 12.62% | 3,312,083 |
| Oct 31, 2025 | 105.00 | 107.88 | 103.39 | 105.40 | 105.40 | -2.37% | 79,418 |
| Oct 30, 2025 | 100.15 | 110.65 | 100.09 | 107.96 | 107.96 | 8.85% | 1,004,547 |
| Oct 29, 2025 | 100.82 | 100.82 | 98.90 | 99.18 | 99.18 | -0.88% | 61,665 |
| Oct 28, 2025 | 102.70 | 104.01 | 99.11 | 100.06 | 100.06 | -2.46% | 145,543 |
| Oct 27, 2025 | 103.30 | 104.89 | 101.39 | 102.58 | 102.58 | 0.80% | 73,811 |
| Oct 24, 2025 | 103.20 | 104.40 | 99.11 | 101.77 | 101.77 | -2.01% | 183,978 |
| Oct 23, 2025 | 107.91 | 109.87 | 103.00 | 103.86 | 103.86 | -7.42% | 333,411 |
| Oct 21, 2025 | 116.01 | 117.00 | 108.92 | 112.19 | 112.19 | 3.00% | 646,267 |
| Oct 20, 2025 | 91.14 | 109.36 | 87.33 | 108.92 | 108.92 | 19.51% | 4,972,098 |
| Oct 17, 2025 | 90.00 | 101.00 | 90.00 | 91.14 | 91.14 | 5.74% | 1,995,604 |
| Oct 16, 2025 | 86.80 | 88.48 | 85.00 | 86.19 | 86.19 | 0.12% | 62,212 |
| Oct 15, 2025 | 88.10 | 89.90 | 85.55 | 86.09 | 86.09 | -2.44% | 95,878 |
| Oct 14, 2025 | 92.00 | 93.19 | 84.85 | 88.24 | 88.24 | -3.86% | 172,676 |
| Oct 13, 2025 | 93.95 | 93.95 | 91.65 | 91.78 | 91.78 | -2.03% | 30,057 |