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
2024-12-31 26.00 27.38 25.05 27.30 0.0M
2024-12-30 25.58 26.13 23.83 26.08 0.0M
2024-12-27 23.25 25.33 23.25 25.08 0.0M
2024-12-26 25.47 25.47 24.28 24.34 0.0M
2024-12-24 25.65 25.65 23.37 25.22 0.0M
2024-12-23 24.39 24.49 22.31 24.43 0.0M
2024-12-20 23.31 24.77 23.31 23.33 0.0M
2024-12-19 23.31 23.79 22.62 23.75 0.0M
2024-12-18 23.81 24.38 22.80 23.79 0.0M
2024-12-17 22.61 23.22 21.52 23.22 0.0M
2024-12-16 21.50 22.22 20.55 22.17 0.0M
2024-12-13 22.95 22.95 21.50 21.50 0.0M
2024-12-12 21.04 22.50 20.40 22.50 0.0M
2024-12-11 20.40 21.47 20.40 21.47 0.0M
2024-12-10 22.15 22.15 21.47 21.47 0.0M
2024-12-09 22.65 23.31 22.59 22.60 0.0M
2024-12-06 23.75 23.75 22.12 22.20 0.0M
2024-12-05 25.12 25.12 23.28 23.28 0.0M
2024-12-04 24.64 24.64 23.59 24.50 0.0M
2024-12-03 23.73 24.95 22.65 23.47 0.0M
2024-12-02 24.80 24.91 23.73 23.84 0.0M
2024-11-29 23.73 23.84 23.73 23.73 0.0M
2024-11-28 22.67 22.77 21.69 22.71 0.0M
2024-11-27 20.66 21.69 20.66 21.69 0.0M
2024-11-26 20.57 20.66 20.57 20.66 0.0M
2024-11-25 18.75 19.68 18.75 19.68 0.0M
2024-11-22 17.90 18.76 17.90 18.75 0.0M
2024-11-21 16.50 17.90 16.50 17.90 0.0M
2024-11-19 18.30 18.30 17.03 17.05 0.0M
2024-11-18 17.08 17.92 16.50 17.90 0.0M
2024-11-14 16.65 17.09 16.50 17.08 0.0M
2024-11-13 17.13 17.97 16.28 16.31 0.0M
2024-11-12 18.81 18.81 17.05 17.13 0.0M
2024-11-11 19.70 19.70 17.84 17.92 0.0M
2024-11-08 18.77 18.77 18.77 18.77 0.0M
2024-11-07 17.55 17.88 17.55 17.88 0.0M
2024-11-06 17.20 17.22 16.03 17.03 0.0M
2024-11-05 16.30 16.48 15.52 16.40 0.0M
2024-11-04 16.30 16.30 15.00 15.70 0.0M
2024-11-01 15.23 15.99 14.47 15.78 0.0M
2024-10-31 14.65 15.23 14.52 15.23 0.0M
2024-10-30 13.51 14.51 13.51 14.51 0.0M
2024-10-29 15.22 15.23 13.81 13.82 0.0M
2024-10-28 14.51 14.51 14.51 14.51 0.0M
2024-10-25 13.67 13.82 13.67 13.82 0.0M
2024-10-24 14.53 15.00 14.12 14.25 0.0M
2024-10-23 13.87 14.84 13.87 14.83 0.0M
2024-10-22 14.55 14.55 14.15 14.15 0.0M
2024-10-21 14.10 14.79 14.10 14.55 0.0M
2024-10-18 15.04 15.45 13.99 14.09 0.0M
2024-10-17 14.83 14.83 13.67 14.72 0.0M
2024-10-16 13.67 15.00 13.67 14.13 0.0M
2024-10-15 14.96 14.96 14.23 14.37 0.0M
2024-10-14 14.65 15.06 13.88 14.97 0.0M
2024-10-11 14.39 14.39 13.71 14.35 0.0M
2024-10-10 14.00 14.65 13.68 13.71 0.0M
2024-10-09 14.22 14.37 13.94 13.96 0.0M
2024-10-08 15.50 15.50 14.63 14.66 0.0M
2024-10-07 16.07 16.07 15.39 15.39 0.0M
2024-10-04 15.84 15.85 14.85 15.32 0.0M
2024-10-03 15.85 15.85 14.77 15.54 0.0M
2024-10-01 15.82 16.24 14.74 15.54 0.0M
2024-09-30 15.99 16.06 14.55 15.51 0.0M
2024-09-27 16.04 16.04 14.52 15.30 0.0M
2024-09-26 14.94 15.74 14.25 15.28 0.0M
2024-09-25 15.24 15.65 14.23 15.00 0.0M
2024-09-24 15.21 15.21 13.82 14.94 0.0M
2024-09-23 14.66 14.66 13.31 14.49 0.0M
2024-09-20 13.56 14.23 13.22 13.98 0.0M
2024-09-19 14.50 14.50 13.12 13.56 0.0M
2024-09-18 12.66 13.98 12.66 13.81 0.0M
2024-09-17 14.00 14.58 13.23 13.32 0.0M
2024-09-16 14.65 15.38 13.92 13.92 0.0M
2024-09-13 14.63 15.30 14.63 14.65 0.0M
2024-09-12 15.67 15.67 14.19 15.39 0.0M
2024-09-11 14.00 15.00 14.00 14.93 0.0M
2024-09-10 14.77 14.77 13.80 14.29 0.0M
2024-09-09 13.72 14.49 13.58 14.48 0.0M
2024-09-06 14.99 15.05 13.77 14.29 0.0M
2024-09-05 14.30 14.36 13.01 14.34 0.0M
2024-09-04 13.46 14.00 12.79 13.68 0.0M
2024-09-03 14.16 14.74 13.46 13.46 0.0M
2024-09-02 14.13 14.30 13.16 14.16 0.0M
2024-08-30 14.57 14.57 13.85 13.85 0.0M
2024-08-29 14.29 14.58 13.21 14.57 0.0M
2024-08-28 14.89 14.89 13.87 13.89 0.0M
2024-08-27 14.74 15.46 14.01 14.60 0.0M
2024-08-26 15.51 16.27 14.74 14.74 0.0M
2024-08-23 14.09 15.55 14.07 15.51 0.0M
2024-08-22 15.32 16.08 14.56 14.81 0.0M
2024-08-21 15.32 15.32 15.32 15.32 0.0M
2024-08-20 16.45 16.45 16.12 16.12 0.0M
2024-08-19 16.96 16.96 16.96 16.96 0.0M
2024-08-16 18.57 18.57 17.85 17.85 0.0M
2024-08-14 18.21 18.21 18.21 18.21 0.0M
2024-08-13 18.58 18.58 18.58 18.58 0.0M
2024-08-12 18.95 18.95 18.95 18.95 0.0M
2024-08-08 19.33 19.33 19.33 19.33 0.0M
2024-08-06 20.00 20.00 19.72 19.72 0.0M
2024-08-05 20.12 20.12 20.12 20.12 0.0M
2024-08-02 20.53 20.53 20.53 20.53 0.0M
2024-08-01 20.94 20.94 20.94 20.94 0.0M
2024-07-31 21.36 21.36 21.36 21.36 0.0M
2024-07-30 21.79 21.79 21.79 21.79 0.0M
2024-07-29 22.68 22.68 22.23 22.23 0.0M
2024-07-26 22.68 22.68 22.68 22.68 0.0M
2024-07-25 23.14 23.14 23.14 23.14 0.0M
2024-07-24 23.70 23.70 23.61 23.61 0.0M
2024-07-23 24.09 24.09 24.09 24.09 0.0M
2024-07-19 24.09 24.58 24.09 24.58 0.0M
2024-07-18 24.58 24.58 24.58 24.58 0.0M
2024-07-16 24.18 25.09 24.18 25.08 0.0M
2024-07-15 24.67 24.67 24.67 24.67 0.0M
2024-07-12 25.17 25.17 25.17 25.17 0.0M
2024-07-11 25.68 27.03 25.68 25.68 0.0M
2024-07-10 29.87 29.87 27.03 27.03 0.0M
2024-07-09 28.45 28.45 28.45 28.45 0.0M
2024-07-08 27.10 27.10 24.52 27.10 0.0M
2024-07-05 25.80 25.81 25.80 25.81 0.0M
2024-07-04 24.59 24.59 24.59 24.59 0.0M
2024-07-03 23.42 23.42 23.42 23.42 0.0M
2024-07-02 22.31 22.31 22.31 22.31 0.0M
2024-07-01 21.25 21.25 21.25 21.25 0.0M
2024-06-28 20.24 20.24 20.24 20.24 0.0M
2024-06-27 19.28 19.28 19.28 19.28 0.0M
2024-06-26 18.37 18.37 18.37 18.37 0.0M
2024-06-25 17.50 17.50 17.50 17.50 0.0M
2024-06-24 16.67 16.67 16.67 16.67 0.0M
2024-06-18 17.54 17.54 15.88 15.88 0.0M
2024-06-13 18.24 18.24 16.71 16.71 0.0M
2024-06-12 17.57 17.58 17.57 17.58 0.0M
2024-06-11 15.64 16.75 15.64 16.75 0.0M
2024-06-10 15.95 15.96 15.95 15.96 0.0M
2024-06-07 15.90 15.90 15.20 15.20 0.0M
2024-06-06 16.15 16.15 15.35 15.90 0.0M
2024-06-05 15.38 16.15 14.63 16.15 0.0M
2024-06-04 15.69 15.69 14.35 15.39 0.0M
2024-06-03 14.92 14.95 14.92 14.95 0.0M
2024-05-31 15.28 15.28 13.85 14.24 0.0M
2024-05-30 14.56 14.56 14.19 14.56 0.0M
2024-05-29 13.55 13.87 13.40 13.87 0.0M
2024-05-28 13.98 13.98 13.21 13.21 0.0M
2024-05-27 14.70 14.70 13.31 13.32 0.0M
2024-05-24 14.66 14.67 13.57 14.01 0.0M
2024-05-23 12.92 14.28 12.92 13.98 0.0M
2024-05-22 13.95 13.95 13.52 13.60 0.0M
2024-05-21 15.70 15.70 14.23 14.23 0.0M
2024-05-18 14.99 15.06 14.90 15.00 0.0M
2024-05-17 14.55 14.55 14.35 14.35 0.0M
2024-05-16 14.60 14.60 14.09 14.09 0.0M
2024-05-15 13.99 13.99 13.95 13.95 0.0M
2024-05-14 13.71 13.71 13.06 13.62 0.0M
2024-05-13 15.14 15.14 13.71 13.71 0.0M
2024-05-10 14.60 14.60 13.30 14.43 0.0M
2024-05-09 13.49 14.15 12.82 13.99 0.0M
2024-05-08 12.83 13.50 12.83 13.49 0.0M
2024-05-07 13.50 13.50 13.50 13.50 0.0M
2024-05-06 15.69 15.69 14.21 14.21 0.0M
2024-05-03 14.95 14.95 14.95 14.95 0.0M
2024-05-02 14.24 14.24 14.24 14.24 0.0M
2024-04-30 13.57 13.57 13.57 13.57 0.0M
2024-04-29 12.93 12.93 12.93 12.93 0.0M
2024-04-26 12.32 12.33 12.32 12.32 0.0M
2024-04-25 11.78 11.78 11.75 11.76 0.0M
2024-04-24 11.73 11.73 11.15 11.23 0.0M
2024-04-23 12.59 12.59 11.73 11.73 0.0M
2024-04-22 12.34 12.34 12.34 12.34 0.0M
2024-04-19 13.02 13.02 12.00 12.34 0.0M
2024-04-18 11.64 12.46 11.45 12.40 0.0M
2024-04-12 11.88 11.88 11.88 11.88 0.0M
2024-04-10 12.60 12.60 12.35 12.50 0.0M
2024-04-09 12.35 12.35 12.35 12.35 0.0M
2024-04-08 13.00 13.00 12.15 13.00 0.0M
2024-04-05 12.41 12.41 12.40 12.40 0.0M
2024-04-04 11.80 11.84 10.75 11.84 0.0M
2024-04-03 11.35 11.35 10.90 11.29 0.0M
2024-04-02 10.56 10.86 10.56 10.86 0.0M
2024-04-01 10.25 11.25 10.25 10.35 0.0M
2024-03-28 10.77 10.78 10.77 10.78 0.0M
2024-03-27 11.33 11.33 11.33 11.33 0.0M
2024-03-26 11.92 11.92 11.92 11.92 0.0M
2024-03-22 12.54 12.54 12.54 12.54 0.0M
2024-03-21 12.79 12.79 12.79 12.79 0.0M
2024-03-18 13.05 13.05 13.05 13.05 0.0M
2024-03-13 13.31 13.31 13.31 13.31 0.0M
2024-03-12 13.58 13.58 13.58 13.58 0.0M
2024-03-11 14.41 14.41 13.85 13.85 0.0M
2024-03-07 14.13 14.13 14.13 14.13 0.0M
2024-03-06 13.86 13.86 13.85 13.86 0.0M
2024-03-05 13.59 13.59 13.59 13.59 0.0M
2024-03-04 13.87 13.87 13.33 13.33 0.1M
2024-03-01 13.60 13.60 13.60 13.60 0.0M
2024-02-29 13.34 13.34 13.34 13.34 0.0M
2024-02-28 13.08 13.08 13.08 13.08 0.0M
2024-02-27 12.83 12.83 12.83 12.83 0.0M
2024-02-26 12.58 12.58 12.58 12.58 0.0M
2024-02-23 12.34 12.34 12.30 12.34 0.0M
2024-02-22 11.87 12.10 11.87 12.10 0.0M
2024-02-21 11.87 11.87 11.87 11.87 0.0M
2024-02-20 11.64 11.64 11.64 11.64 0.0M
2024-02-19 11.42 11.42 11.42 11.42 0.0M
2024-02-16 11.20 11.20 11.20 11.20 0.0M
2024-02-15 10.99 10.99 10.99 10.99 0.0M
2024-02-14 10.78 10.78 10.78 10.78 0.0M
2024-02-12 10.57 10.57 10.57 10.57 0.0M
2024-02-09 10.37 10.37 10.37 10.37 0.0M
2024-02-08 10.17 10.17 10.17 10.17 0.0M
2024-02-07 9.98 9.98 9.98 9.98 0.0M
2024-02-06 9.79 9.79 9.79 9.79 0.0M
2024-02-05 9.61 9.61 9.60 9.60 0.0M
2024-02-02 9.43 9.43 9.43 9.43 0.0M
2024-02-01 9.25 9.25 9.25 9.25 0.0M
2024-01-31 9.07 9.07 9.07 9.07 0.0M
2024-01-30 8.90 8.90 8.90 8.90 0.0M
2024-01-29 8.73 8.73 8.72 8.73 0.0M
2024-01-23 8.56 8.56 8.56 8.56 0.0M
2024-01-20 8.40 8.40 8.40 8.40 0.0M
2024-01-19 8.39 8.39 8.39 8.39 0.0M
2024-01-18 8.24 8.56 8.24 8.56 0.0M
2024-01-16 8.40 8.40 8.40 8.40 0.0M
2024-01-15 8.24 8.24 8.24 8.24 0.0M
2024-01-12 8.08 8.08 8.01 8.08 0.1M
2024-01-11 8.00 8.00 7.93 7.93 0.0M
2024-01-10 7.93 7.93 7.93 7.93 0.0M
2024-01-09 7.93 7.93 7.93 7.93 0.0M
2024-01-05 7.93 7.93 7.93 7.93 0.0M
2024-01-04 7.93 7.93 7.93 7.93 0.0M
2024-01-03 7.93 7.93 7.93 7.93 0.0M
2024-01-02 8.09 8.09 8.09 8.09 0.0M
2024-01-01 8.09 8.09 8.09 8.09 0.0M