Global Surfaces Limited (NSE:GSLSU)
India
· Delayed Price · Currency is INR 57.82
+0.24 (0.42%)
Apr 29, 2026, 2:14 PM IST
Global Surfaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.88 | 60.88 | 56.83 | 57.91 | - | -3.19% | 42,734 |
| Apr 27, 2026 | 58.04 | 61.49 | 58.04 | 59.82 | 59.82 | 0.37% | 16,215 |
| Apr 24, 2026 | 61.79 | 61.89 | 58.81 | 59.60 | 59.60 | -1.29% | 14,017 |
| Apr 23, 2026 | 62.99 | 62.99 | 59.40 | 60.38 | 60.38 | -2.03% | 33,821 |
| Apr 22, 2026 | 64.44 | 64.44 | 59.91 | 61.63 | 61.63 | -1.42% | 36,186 |
| Apr 21, 2026 | 60.92 | 64.85 | 60.92 | 62.52 | 62.52 | 0.05% | 15,623 |
| Apr 20, 2026 | 65.45 | 65.45 | 60.34 | 62.49 | 62.49 | -0.48% | 20,323 |
| Apr 17, 2026 | 64.00 | 64.26 | 62.23 | 62.79 | 62.79 | 0.61% | 48,724 |
| Apr 16, 2026 | 64.05 | 66.59 | 61.00 | 62.41 | 62.41 | -1.65% | 73,381 |
| Apr 15, 2026 | 63.60 | 63.64 | 62.11 | 63.46 | 63.46 | 4.70% | 48,755 |
| Apr 13, 2026 | 57.75 | 60.63 | 56.45 | 60.61 | 60.61 | 4.95% | 75,993 |
| Apr 10, 2026 | 57.00 | 57.75 | 56.56 | 57.75 | 57.75 | 5.00% | 29,527 |
| Apr 9, 2026 | 55.40 | 55.40 | 53.50 | 55.00 | 55.00 | 4.07% | 26,595 |
| Apr 8, 2026 | 53.84 | 53.86 | 51.00 | 52.85 | 52.85 | 3.02% | 73,965 |
| Apr 7, 2026 | 52.95 | 53.48 | 51.01 | 51.30 | 51.30 | 0.31% | 35,998 |
| Apr 6, 2026 | 50.38 | 51.14 | 49.35 | 51.14 | 51.14 | 4.99% | 39,522 |
| Apr 2, 2026 | 46.58 | 48.90 | 44.31 | 48.71 | 48.71 | 4.57% | 136,355 |
| Apr 1, 2026 | 48.20 | 48.20 | 43.72 | 46.58 | 46.58 | 1.22% | 72,335 |
| Mar 30, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -5.00% | 19,392 |
| Mar 27, 2026 | 48.44 | 49.89 | 48.44 | 48.44 | 48.44 | -4.98% | 30,225 |
| Mar 25, 2026 | 55.75 | 55.75 | 50.98 | 50.98 | 50.98 | -4.99% | 215,790 |
| Mar 24, 2026 | 54.00 | 56.00 | 52.05 | 53.66 | 53.66 | -2.03% | 269,570 |
| Mar 23, 2026 | 54.77 | 56.90 | 54.77 | 54.77 | 54.77 | -5.00% | 156,319 |
| Mar 20, 2026 | 59.51 | 62.88 | 57.65 | 57.65 | 57.65 | -4.99% | 87,933 |
| Mar 19, 2026 | 63.00 | 63.00 | 59.99 | 60.68 | 60.68 | -3.90% | 49,717 |
| Mar 18, 2026 | 59.25 | 64.69 | 59.25 | 63.14 | 63.14 | 2.48% | 79,716 |
| Mar 17, 2026 | 66.00 | 66.00 | 60.95 | 61.61 | 61.61 | -3.91% | 44,824 |
| Mar 16, 2026 | 65.05 | 68.29 | 63.48 | 64.12 | 64.12 | -4.04% | 69,292 |
| Mar 13, 2026 | 73.50 | 73.50 | 66.69 | 66.82 | 66.82 | -4.80% | 50,343 |
| Mar 12, 2026 | 75.49 | 75.49 | 69.65 | 70.19 | 70.19 | -4.26% | 59,295 |
| Mar 11, 2026 | 70.17 | 73.74 | 70.17 | 73.31 | 73.31 | 2.69% | 29,951 |
| Mar 10, 2026 | 72.01 | 75.50 | 70.70 | 71.39 | 71.39 | -1.27% | 31,046 |
| Mar 9, 2026 | 70.92 | 75.77 | 70.92 | 72.31 | 72.31 | -3.13% | 16,646 |
| 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 |