GSL Securities

GSLS
🏛️ india →
50.08
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.40 8.61 7.80 8.28 0.0M
2021-12-30 8.61 8.61 8.00 8.20 0.0M
2021-12-29 8.20 8.20 7.64 8.20 0.0M
2021-12-28 7.50 8.03 7.27 8.03 0.0M
2021-12-27 7.65 7.65 7.65 7.65 0.0M
2021-12-24 7.77 7.77 7.77 7.77 0.0M
2021-12-23 7.55 7.77 7.55 7.77 0.0M
2021-12-22 7.40 7.40 7.40 7.40 0.0M
2021-12-21 7.25 7.40 7.25 7.40 0.0M
2021-12-20 7.40 7.40 7.03 7.40 0.0M
2021-12-17 7.45 7.45 7.40 7.40 0.0M
2021-12-16 7.41 7.41 7.40 7.40 0.0M
2021-12-15 7.95 7.95 7.41 7.41 0.0M
2021-12-14 7.15 7.79 7.15 7.79 0.0M
2021-12-13 7.15 7.50 7.15 7.42 0.0M
2021-12-10 7.30 7.30 7.04 7.15 0.0M
2021-12-09 7.30 7.30 7.30 7.30 0.0M
2021-12-08 7.56 7.56 7.41 7.41 0.0M
2021-12-07 7.80 7.80 7.80 7.80 0.0M
2021-12-06 8.08 8.08 7.95 7.95 0.0M
2021-12-03 8.40 8.40 8.10 8.10 0.0M
2021-12-02 8.50 8.50 8.50 8.50 0.0M
2021-12-01 8.50 8.50 8.49 8.50 0.0M
2021-11-30 8.29 8.29 8.29 8.29 0.0M
2021-11-29 8.30 8.50 8.29 8.29 0.0M
2021-11-26 8.15 8.15 8.10 8.10 0.0M
2021-11-25 8.00 8.00 7.95 7.95 0.0M
2021-11-24 8.00 8.00 8.00 8.00 0.0M
2021-11-23 8.00 8.00 8.00 8.00 0.0M
2021-11-22 8.12 8.12 8.12 8.12 0.0M
2021-11-18 8.30 8.30 8.10 8.12 0.0M
2021-11-17 8.12 8.12 8.10 8.12 0.0M
2021-11-16 7.40 7.75 7.03 7.74 0.0M
2021-11-15 7.20 7.40 6.71 7.40 0.0M
2021-11-12 7.05 7.05 6.57 7.05 0.0M
2021-11-11 6.75 6.93 6.27 6.91 0.0M
2021-11-10 6.20 6.60 6.20 6.60 0.0M
2021-11-09 6.20 6.30 5.73 6.30 0.0M
2021-11-08 5.80 6.03 5.80 6.03 0.0M
2021-11-04 5.80 5.80 5.80 5.80 0.0M
2021-11-03 5.55 5.67 5.13 5.67 0.0M
2021-11-02 5.40 5.40 5.25 5.40 0.0M
2021-11-01 5.00 5.25 4.75 5.25 0.0M
2021-10-29 5.25 5.30 4.99 5.00 0.0M
2021-10-27 5.25 5.25 5.25 5.25 0.0M
2021-10-26 5.52 5.52 5.52 5.52 0.0M
2021-10-25 5.65 5.79 5.52 5.52 0.0M
2021-10-22 5.52 5.52 5.52 5.52 0.0M
2021-10-21 5.52 5.52 5.52 5.52 0.0M
2021-10-20 5.81 5.81 5.52 5.81 0.0M
2021-10-19 6.35 6.35 5.75 5.81 0.0M
2021-10-18 5.90 6.05 5.77 6.05 0.0M
2021-10-14 5.50 5.77 5.23 5.77 0.0M
2021-10-13 5.48 5.75 5.48 5.50 0.0M
2021-10-12 5.48 5.48 5.48 5.48 0.0M
2021-10-11 5.48 5.48 5.48 5.48 0.0M
2021-10-08 5.48 5.48 5.48 5.48 0.0M
2021-10-07 5.48 5.48 5.48 5.48 0.0M
2021-10-05 5.48 5.48 5.48 5.48 0.0M
2021-10-04 5.22 5.22 5.22 5.22 0.0M
2021-10-01 4.74 4.98 4.74 4.98 0.0M
2021-09-30 4.98 4.98 4.98 4.98 0.0M
2021-09-29 5.24 5.24 5.24 5.24 0.0M
2021-09-28 5.51 5.51 5.51 5.51 0.0M
2021-09-27 5.80 5.80 5.80 5.80 0.0M
2021-09-23 5.84 6.10 5.84 6.10 0.0M
2021-09-21 5.84 5.84 5.84 5.84 0.0M
2021-09-20 5.84 5.84 5.84 5.84 0.0M
2021-09-16 6.14 6.14 6.14 6.14 0.0M
2021-09-14 6.46 6.46 6.46 6.46 0.0M
2021-09-07 6.79 6.79 6.79 6.79 0.0M
2021-09-06 7.14 7.14 7.14 7.14 0.0M
2021-09-03 7.49 7.49 7.14 7.14 0.0M
2021-09-02 7.14 7.14 7.14 7.14 0.0M
2021-08-13 7.51 7.51 7.51 7.51 0.0M
2021-08-10 7.51 7.51 7.51 7.51 0.0M
2021-08-04 7.89 7.89 7.89 7.89 0.0M
2021-08-03 8.30 8.30 8.30 8.30 0.0M
2021-07-30 8.30 8.30 8.30 8.30 0.0M
2021-07-29 7.91 7.91 7.91 7.91 0.0M
2021-07-28 7.54 7.54 7.54 7.54 0.0M
2021-07-27 7.18 7.19 7.18 7.19 0.0M
2021-07-26 6.85 6.85 6.85 6.85 0.0M
2021-07-23 6.53 6.53 6.53 6.53 0.0M
2021-07-22 6.22 6.22 6.22 6.22 0.0M
2021-07-20 5.93 5.93 5.93 5.93 0.0M
2021-07-19 5.39 5.65 5.39 5.65 0.0M
2021-07-16 5.14 5.39 5.14 5.39 0.0M
2021-07-15 5.14 5.14 5.14 5.14 0.0M
2021-07-09 4.70 4.90 4.70 4.90 0.0M
2021-07-08 4.33 4.70 4.33 4.70 0.0M
2021-07-07 4.98 4.98 4.52 4.52 0.0M
2021-07-06 4.98 4.98 4.75 4.75 0.0M
2021-07-05 4.98 4.98 4.75 4.75 0.0M
2021-07-02 4.31 4.75 4.31 4.75 0.0M
2021-07-01 4.53 4.53 4.53 4.53 0.0M
2021-06-30 4.30 4.53 4.11 4.53 0.0M
2021-06-29 4.32 4.32 4.13 4.32 0.0M
2021-06-28 4.12 4.12 4.12 4.12 0.0M
2021-06-25 4.32 4.33 4.32 4.33 0.0M
2021-06-24 4.53 4.53 4.32 4.32 0.0M
2021-06-23 4.32 4.32 4.32 4.32 0.0M
2021-06-17 4.32 4.32 4.32 4.32 0.0M
2021-06-16 4.32 4.32 4.32 4.32 0.0M
2021-06-15 4.33 4.33 4.33 4.33 0.0M
2021-06-14 4.41 4.41 4.41 4.41 0.0M
2021-06-10 4.20 4.20 4.20 4.20 0.0M
2021-06-09 4.18 4.18 4.18 4.18 0.0M
2021-06-08 4.18 4.18 4.18 4.18 0.0M
2021-06-07 4.18 4.18 4.18 4.18 0.0M
2021-06-02 4.18 4.18 4.18 4.18 0.0M
2021-05-31 4.40 4.40 4.40 4.40 0.0M
2021-05-27 4.40 4.40 4.40 4.40 0.0M
2021-05-26 4.40 4.40 4.40 4.40 0.0M
2021-05-25 4.40 4.40 4.40 4.40 0.0M
2021-05-20 4.46 4.46 4.46 4.46 0.0M
2021-05-18 4.46 4.46 4.46 4.46 0.0M
2021-05-17 4.46 4.46 4.46 4.46 0.0M
2021-05-14 4.69 4.69 4.69 4.69 0.0M
2021-05-11 4.69 4.69 4.69 4.69 0.0M
2021-04-30 4.93 4.93 4.93 4.93 0.0M
2021-04-22 4.93 4.93 4.93 4.93 0.0M
2021-04-16 4.93 4.93 4.93 4.93 0.0M
2021-04-15 4.70 4.70 4.70 4.70 0.0M
2021-04-13 4.48 4.48 4.48 4.48 0.0M
2021-04-12 4.27 4.27 4.27 4.27 0.0M
2021-04-09 4.27 4.27 4.27 4.27 0.0M
2021-04-08 4.49 4.49 4.49 4.49 0.0M
2021-04-07 4.29 4.29 4.28 4.28 0.0M
2021-03-25 4.29 4.29 4.29 4.29 0.0M
2021-03-08 4.29 4.29 4.29 4.29 0.0M
2021-03-05 4.51 4.51 4.51 4.51 0.0M
2021-03-04 4.51 4.51 4.51 4.51 0.0M
2021-03-03 4.51 4.51 4.51 4.51 0.0M
2021-03-01 4.51 4.51 4.51 4.51 0.0M
2021-02-22 4.30 4.30 4.30 4.30 0.0M
2021-02-18 4.30 4.30 4.30 4.30 0.0M
2021-02-16 4.30 4.30 4.30 4.30 0.0M
2021-01-29 4.30 4.30 4.30 4.30 0.0M
2021-01-20 4.30 4.30 4.30 4.30 0.0M
2021-01-12 4.40 4.40 4.40 4.40 0.0M
2021-01-11 4.40 4.40 4.40 4.40 0.0M
2021-01-08 4.30 4.30 4.30 4.30 0.0M
2021-01-07 4.10 4.10 4.10 4.10 0.0M
2021-01-06 4.27 4.27 4.27 4.27 0.0M
2021-01-05 4.16 4.16 4.16 4.16 0.0M