| Gsl Securities Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Gsl Securities Ltd | MCap (aprox) |
Symbol : 530469 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -12.2% | 61.0% | |||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 36.88 | 1.4k | -5.0% | ||
| 25-03-26 | Wed | Data Update : 8 PM | ||||
| 24-03-26 | Tue | 27-03-26 : 36.88 | ||||
| 23-03-26 | Mon | 38.82 | -2.04 | 130 | -5.0% | |
| 20-03-26 | Fri | 40.86 | 1.94 | 482 | 5.0% | Compared to : 18-03-26 |
| 19-03-26 | Thu | 38.92 | 1.05k | 5.0% | ||
| 18-03-26 | Wed | 7 Days % | ||||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | Compared to : 26-12-25 42 |
||||
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 0 | 3 Months % | |||
| 23-02-26 | Mon | 53.06 | 13 | -5.0% | -12.2% | |
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | #N/A | ||||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | 6 Months % | ||||
| 16-02-26 | Mon | 55.85 | 2.52k | -4.9% | ||
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | Compared to : 27-03-25 22.9 |
||||
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | 1 year % | ||||
| 09-02-26 | Mon | 58.72 | 50 | -5.0% | 61.0% | |
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | |||||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | 61.81 | 307 | 5.0% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | 58.87 | -0.01 | 100 | 0.0% | |
| 07-01-26 | Wed | 58.88 | 2.7 | 206 | 4.8% | |
| 06-01-26 | Tue | 56.18 | 2.63 | 1.79k | 4.9% | |
| 05-01-26 | Mon | 53.55 | 2.55 | 2.29k | 5.0% | |
| 02-01-26 | Fri | 51 | 2.42 | 4.82k | 5.0% | |
| 01-01-26 | Thu | 48.58 | 2.31 | 1.82k | 5.0% | |
| 31-12-25 | Wed | 46.27 | 2.17 | 1.51k | 4.9% | |
| 30-12-25 | Tue | 44.1 | 0 | 5.55k | 0.0% | |
| 29-12-25 | Mon | 44.1 | 2.1 | 3.17k | 5.0% | |
| 26-12-25 | Fri | 42 | 0 | 219 | 0.0% | |
| 24-12-25 | Wed | 42 | -0.32 | 334 | -0.8% | |
| 23-12-25 | Tue | 42.32 | -0.18 | 169 | -0.4% | |
| 22-12-25 | Mon | 42.5 | -1.2 | 102 | -2.7% | |
| 19-12-25 | Fri | 43.7 | 2 | 1.25k | 4.8% | |
| 18-12-25 | Thu | 41.7 | 1.95 | 100 | 4.9% | |
| 17-12-25 | Wed | 39.75 | 0.01 | 1 | 0.0% | |
| 16-12-25 | Tue | 39.74 | 1.89 | 1.36k | 5.0% | |
| 15-12-25 | Mon | 37.85 | -1.95 | 416 | -4.9% | |
| 12-12-25 | Fri | 39.8 | -2.09 | 1.19k | -5.0% | |
| 11-12-25 | Thu | 41.89 | 1.99 | 1.01k | 5.0% | |
| 10-12-25 | Wed | 39.9 | -2.1 | 251 | -5.0% | |
| 09-12-25 | Tue | 42 | 1.37 | 314 | 3.4% | |
| 08-12-25 | Mon | 40.63 | -2.12 | 152 | -5.0% | |
| 05-12-25 | Fri | 42.75 | -2.25 | 2.64k | -5.0% | |
| 04-12-25 | Thu | 45 | 51 | -4.7% | ||
| 03-12-25 | Wed | |||||
| 02-12-25 | Tue | 47.23 | #N/A | 1 | 0.0% | |
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | 47.23 | 0.23 | 48 | 0.5% | |
| 27-11-25 | Thu | 47 | #N/A | 1.2k | 4.4% | |
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | 45 | 1 | 72 | 2.3% | |
| 24-11-25 | Mon | 44 | -1.18 | 4.13k | -2.6% | |
| 21-11-25 | Fri | 45.18 | 2.15 | 120 | 5.0% | |
| 20-11-25 | Thu | 43.03 | -2.26 | 1.81k | -5.0% | |
| 19-11-25 | Wed | 45.29 | -2.07 | 314 | -4.4% | |
| 18-11-25 | Tue | 47.36 | -2.47 | 18.08k | -5.0% | |
| 17-11-25 | Mon | 47.36 | 0 | 100 | 0.0% | |
| 14-11-25 | Fri | 49.83 | 1.41 | 2.43k | 2.9% | |
| 13-11-25 | Thu | 48.42 | -2.54 | 2.41k | -5.0% | |
| 12-11-25 | Wed | 50.96 | 1.71 | 2.04k | 3.5% | |
| 11-11-25 | Tue | 49.25 | 1.1 | 2.62k | 2.3% | |
| 10-11-25 | Mon | 48.15 | #N/A | 8.31k | 4.9% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | 45.92 | #N/A | 130 | -5.0% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 48.33 | #N/A | 306 | -0.4% | |
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 48.51 | 1.96 | 1.72k | 4.2% | |
| 23-10-25 | Thu | 46.55 | #N/A | 50 | -5.0% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | 49 | -2 | 10 | -3.9% | |
| 16-10-25 | Thu | 51 | #N/A | 150 | 2.8% | |
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 03-10-25 | Fri | 49.59 | #N/A | 5.42k | -1.0% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 50.08 | #N/A | 3.65k | -5.0% | |
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 52.7 | #N/A | 1k | -5.0% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 55.47 | #N/A | 3.8k | 5.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 52.84 | #N/A | 51.53k | 4.9% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | 50.35 | 12.7k | -5.0% | ||
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 53 | #N/A | 13.99k | -4.7% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | 55.62 | -2.67 | 8.17k | -4.6% | |
| 07-08-25 | Thu | 58.29 | 2.77 | 16.4k | 5.0% | |
| 06-08-25 | Wed | 55.52 | 2.64 | 2.43k | 5.0% | |
| 05-08-25 | Tue | 52.88 | 2.51 | 180 | 5.0% | |
| 04-08-25 | Mon | 50.37 | 2.39 | 2.64k | 5.0% | |
| 01-08-25 | Fri | 47.98 | 2.28 | 6.32k | 5.0% | |
| 31-07-25 | Thu | 45.7 | 2.01 | 306 | 4.6% | |
| 30-07-25 | Wed | 43.69 | 2.06 | 2.88k | 4.9% | |
| 29-07-25 | Tue | 41.63 | 1.98 | 1.56k | 5.0% | |
| 28-07-25 | Mon | 39.65 | 1.88 | 7.01k | 5.0% | |
| 25-07-25 | Fri | 37.77 | 1.79 | 2.95k | 5.0% | |
| 24-07-25 | Thu | 35.98 | 0.95 | 232 | 2.7% | |
| 23-07-25 | Wed | 35.03 | -1.47 | 3.48k | -4.0% | |
| 22-07-25 | Tue | 36.5 | -1.38 | 310 | -3.6% | |
| 21-07-25 | Mon | 37.88 | 0.73 | 2.18k | 2.0% | |
| 18-07-25 | Fri | 37.15 | -0.04 | 1.77k | -0.1% | |
| 17-07-25 | Thu | 37.19 | 0 | 25 | 0.0% | |
| 16-07-25 | Wed | 37.19 | -1.95 | 181 | -5.0% | |
| 15-07-25 | Tue | 39.14 | 0.77 | 91 | 2.0% | |
| 14-07-25 | Mon | 38.37 | 1.82 | 1.22k | 5.0% | |
| 11-07-25 | Fri | 36.55 | -1.92 | 70 | -5.0% | |
| 10-07-25 | Thu | 38.47 | #N/A | 204 | -5.0% | |
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | 40.49 | 0 | 13 | 0.0% | |
| 07-07-25 | Mon | 40.49 | #N/A | 26 | 0.5% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 40.29 | 0.79 | 3.82k | 2.0% | |
| 02-07-25 | Wed | 39.5 | 0.75 | 789 | 1.9% | |
| 01-07-25 | Tue | 38.75 | 0 | 5.01k | 0.0% | |
| 30-06-25 | Mon | 38.75 | #N/A | 14 | -2.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | 39.54 | -0.8 | 216 | -2.0% | |
| 25-06-25 | Wed | 40.34 | -0.82 | 776 | -2.0% | |
| 24-06-25 | Tue | 41.16 | 0 | 1 | 0.0% | |
| 23-06-25 | Mon | 41.16 | 0 | 234 | 0.0% | |
| 20-06-25 | Fri | 41.16 | 0 | 2k | 0.0% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | 41.16 | #N/A | 1 | -2.0% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | 42 | 0.27 | 4.54k | 0.6% | |
| 12-06-25 | Thu | 41.73 | -0.85 | 531 | -2.0% | |
| 11-06-25 | Wed | 42.58 | -0.86 | 83 | -2.0% | |
| 10-06-25 | Tue | 43.44 | -0.88 | 30 | -2.0% | |
| 09-06-25 | Mon | 45 | -0.75 | 10 | -1.6% | |
| 06-06-25 | Fri | 44.32 | -0.68 | 237 | -1.5% | |
| 05-06-25 | Thu | 45.75 | 0 | 665 | 0.0% | |
| 04-06-25 | Wed | 45.75 | 0.89 | 5.08k | 2.0% | |
| 03-06-25 | Tue | 44.86 | 0.87 | 3.4k | 2.0% | |
| 02-06-25 | Mon | 43.99 | 0.82 | 1.28k | 1.9% | |
| 30-05-25 | Fri | 43.17 | 0.83 | 1.02k | 2.0% | |
| 29-05-25 | Thu | 42.34 | 0.83 | 2.7k | 2.0% | |
| 28-05-25 | Wed | 41.51 | 0.81 | 5.27k | 2.0% | |
| 27-05-25 | Tue | 41.66 | 1.97 | 26.6k | 5.0% | |
| 26-05-25 | Mon | 40.7 | -0.96 | 9.81k | -2.3% | |
| 23-05-25 | Fri | 39.69 | 1.89 | 565 | 5.0% | |
| 22-05-25 | Thu | 37.8 | 1.71 | 5.96k | 5.0% | |
| 21-05-25 | Wed | 36 | 1.8 | 154 | 5.0% | |
| 20-05-25 | Tue | 34.29 | 1.63 | 7.89k | 5.0% | |
| 19-05-25 | Mon | 32.66 | 1.55 | 10.54k | 5.0% | |
| 16-05-25 | Fri | 31.11 | 0.61 | 4.86k | 2.0% | |
| 15-05-25 | Thu | 30.5 | 0.37 | 9.4k | 1.2% | |
| 14-05-25 | Wed | 30.13 | -0.61 | 378 | -2.0% | |
| 13-05-25 | Tue | 30.74 | -0.62 | 210 | -2.0% | |
| 12-05-25 | Mon | 31.36 | #N/A | 124 | -2.0% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | 32 | -0.5 | 1k | -1.5% | |
| 07-05-25 | Wed | 32.53 | 0.63 | 1.6k | 2.0% | |
| 06-05-25 | Tue | 32.5 | -0.03 | 7.75k | -0.1% | |
| 05-05-25 | Mon | 31.9 | -0.65 | 55 | -2.0% | |
| 02-05-25 | Fri | 32.55 | 0.63 | 6.02k | 2.0% | |
| 30-04-25 | Wed | 31.92 | -0.65 | 21.12k | -2.0% | |
| 29-04-25 | Tue | 32.57 | -0.66 | 12.35k | -2.0% | |
| 28-04-25 | Mon | 33.23 | 0.65 | 24.34k | 2.0% | |
| 25-04-25 | Fri | 32.58 | 0.63 | 2.33k | 2.0% | |
| 24-04-25 | Thu | 31.95 | 0.62 | 1.17k | 2.0% | |
| 23-04-25 | Wed | 31.33 | 0.61 | 1.96k | 2.0% | |
| 22-04-25 | Tue | 30.72 | 0.6 | 576 | 2.0% | |
| 21-04-25 | Mon | 30.12 | 0.59 | 85 | 2.0% | |
| 17-04-25 | Thu | 29.53 | 0.57 | 549 | 2.0% | |
| 16-04-25 | Wed | 28.96 | 0.56 | 50 | 2.0% | |
| 15-04-25 | Tue | 28.4 | 0.55 | 958 | 2.0% | |
| 11-04-25 | Fri | 27.85 | 0.54 | 304 | 2.0% | |
| 09-04-25 | Wed | 27.31 | 0.53 | 511 | 2.0% | |
| 08-04-25 | Tue | 26.78 | 0.52 | 1.14k | 2.0% | |
| 07-04-25 | Mon | 26.26 | 0.51 | 16.9k | 2.0% | |
| 04-04-25 | Fri | 25.75 | 0.5 | 1.68k | 2.0% | |
| 03-04-25 | Thu | 25.25 | 0.49 | 271 | 2.0% | |
| 02-04-25 | Wed | 24.76 | 0.48 | 1.1k | 2.0% | |
| 01-04-25 | Tue | 24.28 | 0.47 | 62 | 2.0% | |
| 28-03-25 | Fri | 23.81 | 0.46 | 174 | 2.0% | |
| 27-03-25 | Thu | 22.9 | 0.44 | 575 | 2.0% | |
| 26-03-25 | Wed | 23.35 | 0.45 | 334 | 2.0% | |
| 25-03-25 | Tue | 22.46 | 0.21 | 211 | 0.9% | |