GSL Securities (GSLS)

GSLS
🏛️ India →
50.08
Última Actualización: 2025-09-22
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-22 50.09 50.09 50.08 50.08 0.0M
2025-09-15 52.70 52.70 52.70 52.70 0.0M
2025-09-08 52.84 55.47 52.84 55.47 0.0M
2025-09-01 47.84 52.86 47.84 52.84 0.1M
2025-08-25 53.00 55.65 50.35 50.35 0.0M
2025-08-18 54.94 58.40 52.84 53.00 0.0M
2025-08-08 61.20 61.20 55.38 55.62 0.0M
2025-08-07 58.29 58.29 58.29 58.29 0.0M
2025-08-06 55.52 55.52 55.52 55.52 0.0M
2025-08-05 52.88 52.88 52.88 52.88 0.0M
2025-08-04 50.37 50.37 50.37 50.37 0.0M
2025-08-01 46.70 47.98 43.42 47.98 0.0M
2025-07-31 41.69 45.80 41.69 45.70 0.0M
2025-07-30 42.04 43.71 42.04 43.69 0.0M
2025-07-29 41.63 41.63 39.65 41.63 0.0M
2025-07-28 39.65 39.65 39.65 39.65 0.0M
2025-07-25 37.14 37.77 37.14 37.77 0.0M
2025-07-24 35.00 36.78 33.50 35.98 0.0M
2025-07-23 36.68 37.04 34.68 35.03 0.0M
2025-07-22 36.50 36.50 36.00 36.50 0.0M
2025-07-21 36.41 38.95 35.30 37.88 0.0M
2025-07-18 35.40 37.15 35.34 37.15 0.0M
2025-07-17 37.19 37.19 37.19 37.19 0.0M
2025-07-16 39.14 39.14 37.19 37.19 0.0M
2025-07-15 40.28 40.28 39.14 39.14 0.0M
2025-07-14 34.73 38.37 34.73 38.37 0.0M
2025-07-11 36.55 36.55 36.55 36.55 0.0M
2025-07-10 38.47 38.47 38.47 38.47 0.0M
2025-07-08 40.89 40.89 40.49 40.49 0.0M
2025-07-07 40.29 40.49 40.29 40.49 0.0M
2025-07-03 40.29 40.29 40.00 40.29 0.0M
2025-07-02 38.75 39.50 38.75 39.50 0.0M
2025-07-01 38.75 38.75 37.98 38.75 0.0M
2025-06-30 39.54 39.54 38.75 38.75 0.0M
2025-06-26 39.54 39.54 39.54 39.54 0.0M
2025-06-25 41.16 41.16 40.34 40.34 0.0M
2025-06-24 41.16 41.16 41.16 41.16 0.0M
2025-06-23 41.16 41.16 41.16 41.16 0.0M
2025-06-20 41.16 41.16 41.16 41.16 0.0M
2025-06-19 41.16 41.16 41.16 41.16 0.0M
2025-06-13 41.75 42.09 41.75 42.00 0.0M
2025-06-12 41.73 41.73 41.73 41.73 0.0M
2025-06-11 42.58 42.58 42.58 42.58 0.0M
2025-06-10 43.44 43.44 43.44 43.44 0.0M
2025-06-09 44.10 44.32 44.10 44.32 0.0M
2025-06-06 45.00 45.00 45.00 45.00 0.0M
2025-06-05 46.00 46.00 45.75 45.75 0.0M
2025-06-04 45.75 45.75 45.70 45.75 0.0M
2025-06-03 44.86 44.86 44.86 44.86 0.0M
2025-06-02 44.00 44.00 43.99 43.99 0.0M
2025-05-30 42.34 43.17 42.34 43.17 0.0M
2025-05-29 42.00 42.34 42.00 42.34 0.0M
2025-05-28 39.89 41.51 39.89 41.51 0.0M
2025-05-27 43.70 43.73 39.58 40.70 0.0M
2025-05-26 41.67 41.67 37.71 41.66 0.0M
2025-05-23 39.69 39.69 39.69 39.69 0.0M
2025-05-22 37.80 37.80 37.80 37.80 0.0M
2025-05-21 36.00 36.00 36.00 36.00 0.0M
2025-05-20 34.29 34.29 34.29 34.29 0.0M
2025-05-19 32.65 32.66 32.65 32.66 0.0M
2025-05-16 31.11 31.11 29.89 31.11 0.0M
2025-05-15 30.50 30.50 29.54 30.50 0.0M
2025-05-14 30.50 30.50 30.13 30.13 0.0M
2025-05-13 31.36 31.36 30.74 30.74 0.0M
2025-05-12 31.36 31.36 31.36 31.36 0.0M
2025-05-08 32.00 32.00 32.00 32.00 0.0M
2025-05-07 31.88 32.50 31.88 32.50 0.0M
2025-05-06 31.90 32.53 31.90 32.53 0.0M
2025-05-05 32.50 32.50 31.90 31.90 0.0M
2025-05-02 31.29 32.55 31.29 32.55 0.0M
2025-04-30 31.92 31.92 31.92 31.92 0.0M
2025-04-29 33.23 33.89 32.57 32.57 0.0M
2025-04-28 33.23 33.23 32.74 33.23 0.0M
2025-04-25 32.58 32.58 32.58 32.58 0.0M
2025-04-24 31.95 31.95 31.95 31.95 0.0M
2025-04-23 31.33 31.33 31.33 31.33 0.0M
2025-04-22 30.72 30.72 30.72 30.72 0.0M
2025-04-21 30.12 30.12 30.12 30.12 0.0M
2025-04-17 29.53 29.53 29.53 29.53 0.0M
2025-04-16 28.96 28.96 28.96 28.96 0.0M
2025-04-15 28.40 28.40 28.40 28.40 0.0M
2025-04-11 27.31 27.85 27.31 27.85 0.0M
2025-04-09 27.31 27.31 26.77 27.31 0.0M
2025-04-08 26.78 26.78 26.78 26.78 0.0M
2025-04-07 26.26 26.26 26.26 26.26 0.0M
2025-04-04 25.75 25.75 25.75 25.75 0.0M
2025-04-03 25.25 25.25 25.25 25.25 0.0M
2025-04-02 24.16 24.76 24.16 24.76 0.0M
2025-04-01 24.28 24.28 24.28 24.28 0.0M
2025-03-28 23.81 23.81 23.81 23.81 0.0M
2025-03-27 23.35 23.35 23.35 23.35 0.0M
2025-03-26 22.90 22.90 22.90 22.90 0.0M
2025-03-25 22.69 22.69 22.46 22.46 0.0M
2025-03-24 22.38 22.38 21.95 22.25 0.0M
2025-03-21 21.52 21.95 21.52 21.95 0.0M
2025-03-20 21.52 21.52 21.52 21.52 0.0M
2025-03-19 21.90 21.90 21.54 21.54 0.0M
2025-03-18 21.97 21.97 21.11 21.97 0.0M
2025-03-17 20.70 21.54 20.70 21.54 0.0M
2025-03-13 21.13 21.55 21.12 21.12 0.0M
2025-03-12 20.72 21.13 20.72 21.13 0.0M
2025-03-11 21.75 21.75 20.72 20.72 0.0M
2025-03-10 20.72 20.72 20.72 20.72 0.0M
2025-03-07 18.81 19.75 18.81 19.74 0.0M
2025-03-06 18.81 18.81 18.81 18.81 0.0M
2025-03-05 18.80 18.80 17.92 17.92 0.0M
2025-03-04 17.90 17.91 17.90 17.91 0.0M
2025-03-03 17.89 17.89 17.35 17.89 0.0M
2025-02-28 18.28 18.99 18.25 18.26 0.0M
2025-02-27 17.64 18.90 17.64 18.10 0.0M
2025-02-25 18.22 18.23 18.00 18.00 0.0M
2025-02-24 19.15 19.15 18.05 18.22 0.0M
2025-02-21 18.25 19.15 17.33 18.99 0.0M
2025-02-20 19.25 19.25 18.24 18.24 0.0M
2025-02-19 18.27 19.23 18.27 19.19 0.0M
2025-02-18 19.23 19.23 19.23 19.23 0.0M
2025-02-17 20.24 20.24 20.24 20.24 0.0M
2025-02-14 21.30 21.30 21.30 21.30 0.0M
2025-02-13 21.73 21.73 21.73 21.73 0.0M
2025-02-12 22.17 22.17 22.17 22.17 0.0M
2025-02-11 22.62 22.62 22.62 22.62 0.0M
2025-02-10 23.08 23.08 23.08 23.08 0.0M
2025-02-07 23.55 23.55 23.55 23.55 0.0M
2025-02-06 24.03 24.03 24.03 24.03 0.0M
2025-02-05 24.52 24.52 24.52 24.52 0.0M
2025-02-04 25.02 25.02 25.02 25.02 0.0M
2025-02-03 25.53 25.53 25.53 25.53 0.0M
2025-02-01 26.05 26.05 26.05 26.05 0.0M
2025-01-31 26.58 26.58 26.58 26.58 0.0M
2025-01-30 27.12 27.12 27.12 27.12 0.0M
2025-01-29 27.67 27.67 27.67 27.67 0.0M
2025-01-27 28.23 28.23 28.23 28.23 0.0M
2025-01-24 28.80 28.80 28.80 28.80 0.0M
2025-01-23 29.38 29.38 29.38 29.38 0.0M
2025-01-22 29.97 29.97 29.97 29.97 0.0M
2025-01-21 30.58 31.00 30.58 30.58 0.0M
2025-01-20 31.20 31.20 31.20 31.20 0.0M
2025-01-17 31.83 31.83 31.83 31.83 0.0M
2025-01-16 32.47 32.47 32.47 32.47 0.0M
2025-01-15 33.13 33.13 33.13 33.13 0.0M
2025-01-14 33.80 33.80 33.80 33.80 0.0M
2025-01-13 34.48 34.48 34.48 34.48 0.0M
2025-01-10 35.18 35.18 35.18 35.18 0.0M
2025-01-09 33.50 33.51 33.31 33.51 0.0M
2025-01-08 31.70 31.93 31.02 31.92 0.0M
2025-01-07 28.80 30.41 27.53 30.41 0.0M
2025-01-06 31.50 31.78 28.77 28.97 0.0M
2025-01-03 30.28 30.30 29.73 30.28 0.0M
2025-01-02 29.23 29.24 27.95 29.00 0.0M
2025-01-01 26.75 28.66 26.75 27.85 0.0M