Globesecure Technologies Limited (NSE:GSTL)
India
· Delayed Price · Currency is INR 28.50
-1.50 (-5.00%)
Apr 29, 2026, 9:53 AM IST
Globesecure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1,000 |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.91% | 2,000 |
| Apr 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.54% | 1,000 |
| Apr 17, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.93% | 6,000 |
| Apr 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.89% | 1,000 |
| Apr 10, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -2.00% | 2,000 |
| Apr 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.96% | 15,000 |
| Apr 8, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.92% | 19,000 |
| Apr 6, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -1.88% | 1,000 |
| Apr 2, 2026 | 37.65 | 37.65 | 37.00 | 37.15 | 37.15 | -0.67% | 40,000 |
| Apr 1, 2026 | 37.55 | 37.55 | 37.30 | 37.40 | 37.40 | 0.94% | 74,000 |
| Mar 30, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.79% | 81,000 |
| Mar 27, 2026 | 36.55 | 36.55 | 36.40 | 36.40 | 36.40 | 1.39% | 34,000 |
| Mar 25, 2026 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | 1.99% | 35,000 |
| Mar 24, 2026 | 35.30 | 35.30 | 35.20 | 35.20 | 35.20 | 1.44% | 96,000 |
| Mar 23, 2026 | 33.60 | 34.70 | 33.60 | 34.70 | 34.70 | 1.31% | 88,000 |
| Mar 20, 2026 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | 1.63% | 50,000 |
| Mar 19, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.81% | 38,000 |
| Mar 18, 2026 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 1.85% | 32,000 |
| Mar 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | 27,000 |
| Mar 16, 2026 | 30.80 | 31.90 | 30.75 | 31.90 | 31.90 | 1.75% | 163,000 |
| Mar 13, 2026 | 31.00 | 31.35 | 31.00 | 31.35 | 31.35 | 1.79% | 75,000 |
| Mar 12, 2026 | 30.85 | 30.85 | 30.60 | 30.80 | 30.80 | 1.82% | 129,000 |
| Mar 11, 2026 | 30.30 | 30.35 | 30.20 | 30.25 | 30.25 | 1.51% | 144,000 |
| Mar 10, 2026 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | 1.71% | 25,000 |
| Mar 9, 2026 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | 1.38% | 56,000 |
| Mar 6, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 1.76% | 31,000 |
| Mar 5, 2026 | 28.40 | 28.55 | 28.40 | 28.40 | 28.40 | 1.43% | 11,000 |
| Mar 4, 2026 | 27.90 | 28.00 | 27.85 | 28.00 | 28.00 | 1.82% | 60,000 |
| Mar 2, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 52,000 |
| Feb 27, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | 1.50% | 24,000 |
| Feb 26, 2026 | 26.30 | 26.75 | 26.30 | 26.60 | 26.60 | 1.14% | 44,000 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.20 | 26.30 | 26.30 | 1.54% | 19,000 |
| Feb 24, 2026 | 25.95 | 26.05 | 25.90 | 25.90 | 25.90 | 1.17% | 21,000 |
| Feb 23, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 1.99% | 24,000 |
| Feb 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% | 13,000 |
| Feb 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.64% | 18,000 |
| Feb 18, 2026 | 24.25 | 24.35 | 24.25 | 24.35 | 24.35 | 1.88% | 29,000 |
| Feb 17, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 1.49% | 19,000 |
| Feb 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% | 42,000 |
| Feb 13, 2026 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 1.75% | 24,000 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.56% | 7,000 |
| Feb 11, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 22.45 | 1.81% | 26,000 |
| Feb 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | 41,000 |
| Feb 9, 2026 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | 1.41% | 146,000 |
| Feb 6, 2026 | 21.05 | 21.35 | 21.00 | 21.35 | 21.35 | 1.43% | 10,000 |
| Feb 5, 2026 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 1.94% | 41,000 |
| Feb 4, 2026 | 20.70 | 20.70 | 20.30 | 20.65 | 20.65 | 1.72% | 46,000 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.91% | 51,000 |
| Feb 2, 2026 | 19.35 | 19.35 | 19.30 | 19.35 | 19.35 | 4.88% | 23,000 |
| Feb 1, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.83% | 9,000 |
| Jan 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 7,000 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.10 | 16.80 | 16.80 | 5.00% | 15,000 |
| Jan 28, 2026 | 15.25 | 16.00 | 14.50 | 16.00 | 16.00 | 4.92% | 45,000 |
| Jan 27, 2026 | 14.75 | 15.50 | 14.75 | 15.25 | 15.25 | -1.61% | 18,000 |
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,000 |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 2,000 |
| Jan 20, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 1.92% | 26,000 |
| Jan 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.63% | 19,000 |
| Jan 16, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 1.66% | 27,000 |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 4,000 |
| Jan 8, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -0.65% | 7,000 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 12,000 |
| Jan 6, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 18,000 |
| Jan 5, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | - | 8,000 |
| Jan 2, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 13,000 |
| Jan 1, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 1.73% | 12,000 |
| Dec 31, 2025 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | - | 22,000 |
| Dec 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 14,000 |
| Dec 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | 2,000 |
| Dec 24, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -1.67% | 2,000 |
| Dec 23, 2025 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 1.36% | 18,000 |
| Dec 22, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.99% | 39,000 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.63% | 23,000 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 16,000 |
| Dec 17, 2025 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 4.66% | 36,000 |
| Dec 16, 2025 | 13.90 | 13.95 | 12.70 | 13.95 | 13.95 | 4.49% | 65,000 |
| Dec 15, 2025 | 12.35 | 13.45 | 12.35 | 13.35 | 13.35 | 3.49% | 33,000 |
| Dec 12, 2025 | 11.90 | 13.05 | 11.90 | 12.90 | 12.90 | 3.61% | 18,000 |
| Dec 11, 2025 | 11.50 | 12.45 | 11.35 | 12.45 | 12.45 | 4.62% | 31,000 |
| Dec 10, 2025 | 12.90 | 12.90 | 11.85 | 11.90 | 11.90 | -4.03% | 27,000 |
| Dec 9, 2025 | 12.35 | 12.40 | 11.75 | 12.40 | 12.40 | 4.64% | 30,000 |
| Dec 8, 2025 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | 4.87% | 44,000 |
| Dec 5, 2025 | 10.40 | 11.30 | 10.30 | 11.30 | 11.30 | 4.63% | 96,000 |
| Dec 4, 2025 | 11.55 | 11.55 | 10.45 | 10.80 | 10.80 | -1.82% | 191,000 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 13,000 |
| Dec 2, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.00% | 24,000 |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | 11,000 |
| Nov 28, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 4.95% | 35,000 |
| Nov 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 37,000 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.00 | 8.70 | 8.70 | 4.82% | 24,000 |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | 8,000 |
| Nov 24, 2025 | 8.05 | 8.45 | 7.65 | 7.95 | 7.95 | -1.24% | 46,000 |
| Nov 21, 2025 | 7.70 | 8.05 | 7.35 | 8.05 | 8.05 | 4.55% | 61,000 |
| Nov 20, 2025 | 7.50 | 7.70 | 7.00 | 7.70 | 7.70 | 4.76% | 61,000 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 36,000 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 20,000 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 37,000 |
| Nov 14, 2025 | 6.45 | 6.75 | 6.40 | 6.40 | 6.40 | -0.78% | 27,000 |
| Nov 13, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | -2.27% | 10,000 |