GCSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 369.50 | 360.15 | 370.00 | 353.00 | 25911 | 2.65% |
| 15 Dec 2025 | 359.95 | 344.95 | 359.95 | 330.00 | 5340 | 4.94% |
| 12 Dec 2025 | 343.00 | 322.25 | 344.00 | 321.00 | 1269 | 4.54% |
| 11 Dec 2025 | 328.10 | 325.05 | 328.10 | 325.05 | 737 | -0.71% |
| 10 Dec 2025 | 330.45 | 339.00 | 339.00 | 329.60 | 1117 | -2.52% |
| 09 Dec 2025 | 339.00 | 330.05 | 356.85 | 330.00 | 568 | -0.29% |
| 08 Dec 2025 | 340.00 | 335.10 | 349.70 | 335.10 | 2497 | 1.46% |
| 05 Dec 2025 | 335.10 | 342.00 | 345.00 | 335.00 | 280 | -2.02% |
| 04 Dec 2025 | 342.00 | 337.80 | 357.85 | 325.55 | 6559 | 0.12% |
| 03 Dec 2025 | 341.60 | 350.15 | 368.90 | 337.80 | 9327 | -3.92% |
| 02 Dec 2025 | 355.55 | 369.95 | 369.95 | 350.00 | 8527 | -0.86% |
| 01 Dec 2025 | 358.65 | 361.00 | 371.00 | 358.10 | 9624 | -1.19% |
| 28 Nov 2025 | 362.97 | 364.99 | 377.00 | 362.55 | 11590 | -0.55% |
| 27 Nov 2025 | 364.97 | 364.00 | 377.00 | 364.00 | 1100 | -0.17% |
| 26 Nov 2025 | 365.59 | 366.00 | 377.00 | 360.00 | 4918 | -0.12% |
| 25 Nov 2025 | 366.02 | 361.24 | 377.00 | 361.24 | 1991 | 1.32% |
| 24 Nov 2025 | 361.24 | 369.45 | 380.00 | 360.10 | 12611 | -2.22% |
| 21 Nov 2025 | 369.45 | 372.00 | 389.00 | 366.01 | 17279 | -3.11% |
| 20 Nov 2025 | 381.29 | 383.99 | 389.40 | 371.00 | 82874 | 1.59% |
| 19 Nov 2025 | 375.32 | 360.01 | 378.47 | 354.00 | 29384 | 4.13% |
| 18 Nov 2025 | 360.45 | 374.10 | 376.49 | 360.00 | 145110 | -2.35% |
| 17 Nov 2025 | 369.11 | 370.11 | 377.60 | 361.01 | 249234 | -0.69% |
| 14 Nov 2025 | 371.67 | 350.51 | 387.70 | 335.05 | 365448 | 4.91% |
| 13 Nov 2025 | 354.28 | 311.30 | 379.19 | 311.30 | 1284636 | 12.11% |
| 12 Nov 2025 | 316.02 | 309.70 | 330.01 | 302.20 | 262293 | -0.20% |
| 11 Nov 2025 | 316.65 | 279.15 | 330.00 | 275.00 | 862393 | 15.13% |
| 10 Nov 2025 | 275.04 | 257.60 | 279.70 | 251.52 | 89034 | 6.77% |
| 07 Nov 2025 | 257.60 | 246.40 | 259.85 | 242.76 | 88978 | 3.50% |
| 06 Nov 2025 | 248.88 | 246.60 | 253.00 | 240.32 | 23862 | 2.44% |
| 04 Nov 2025 | 242.96 | 235.00 | 251.97 | 226.50 | 219350 | 3.21% |
| 03 Nov 2025 | 235.40 | 243.05 | 246.59 | 231.23 | 34461 | -3.15% |
| 31 Oct 2025 | 243.05 | 226.05 | 254.80 | 226.05 | 334356 | 6.02% |
| 30 Oct 2025 | 229.25 | 228.00 | 236.00 | 223.55 | 289548 | 0.42% |
| 29 Oct 2025 | 228.30 | 250.00 | 258.90 | 225.00 | 494100 | -8.15% |
| 28 Oct 2025 | 248.55 | 234.00 | 262.70 | 227.00 | 556498 | 8.28% |
| 27 Oct 2025 | 229.55 | 231.00 | 244.85 | 222.10 | 181927 | 1.23% |
| 24 Oct 2025 | 226.75 | 225.00 | 230.50 | 217.05 | 127627 | 1.66% |
| 23 Oct 2025 | 223.05 | 228.90 | 229.90 | 221.05 | 28499 | -0.02% |
| 21 Oct 2025 | 223.10 | 227.10 | 227.10 | 217.10 | 22981 | -1.76% |
| 20 Oct 2025 | 227.10 | 223.00 | 230.50 | 213.15 | 57306 | 2.99% |
| 17 Oct 2025 | 220.50 | 225.70 | 226.00 | 216.50 | 47272 | -1.01% |
| 16 Oct 2025 | 222.75 | 230.00 | 230.95 | 220.25 | 16215 | -2.37% |
| 15 Oct 2025 | 228.15 | 225.80 | 239.80 | 223.30 | 88318 | 2.56% |
| 14 Oct 2025 | 222.45 | 267.25 | 267.25 | 215.35 | 538177 | -16.78% |
| 13 Oct 2025 | 267.30 | 232.00 | 277.00 | 232.00 | 1302504 | 15.79% |
| 10 Oct 2025 | 230.85 | 229.00 | 235.00 | 229.00 | 3176 | -3.23% |
| 09 Oct 2025 | 238.55 | 242.40 | 246.40 | 237.20 | 3651 | -0.56% |
| 08 Oct 2025 | 239.90 | 238.15 | 242.50 | 232.95 | 7163 | 2.57% |
| 07 Oct 2025 | 233.90 | 247.60 | 250.00 | 230.00 | 9393 | -4.12% |
| 06 Oct 2025 | 243.95 | 249.75 | 265.00 | 240.00 | 28942 | -1.25% |
| 03 Oct 2025 | 247.05 | 252.85 | 268.00 | 240.00 | 5538 | -1.32% |
| 01 Oct 2025 | 250.35 | 252.00 | 253.25 | 247.30 | 7066 | 0.10% |
| 30 Sep 2025 | 250.10 | 251.95 | 254.10 | 248.05 | 10263 | 0.30% |
| 29 Sep 2025 | 249.35 | 255.00 | 265.25 | 247.25 | 39922 | -3.73% |
| 26 Sep 2025 | 259.00 | 264.55 | 279.80 | 256.00 | 72398 | -2.21% |
| 25 Sep 2025 | 264.85 | 266.20 | 279.80 | 259.00 | 4648 | 0.70% |
| 24 Sep 2025 | 263.00 | 264.60 | 275.25 | 260.05 | 6365 | -0.09% |
| 23 Sep 2025 | 263.25 | 262.90 | 299.00 | 255.20 | 2999 | 0.52% |
| 22 Sep 2025 | 261.90 | 252.95 | 265.70 | 252.95 | 45388 | 0.48% |
| 19 Sep 2025 | 260.65 | 276.90 | 279.00 | 260.10 | 43922 | -4.96% |
| 18 Sep 2025 | 274.25 | 290.20 | 293.10 | 273.10 | 46615 | -4.56% |
| 17 Sep 2025 | 287.35 | 287.85 | 299.90 | 284.00 | 59682 | -0.90% |
| 16 Sep 2025 | 289.95 | 289.90 | 295.95 | 280.45 | 15040 | 1.52% |
| 15 Sep 2025 | 285.60 | 283.65 | 297.20 | 280.15 | 34405 | 1.85% |
| 12 Sep 2025 | 280.40 | 284.70 | 288.70 | 280.00 | 54282 | -1.65% |
| 11 Sep 2025 | 285.10 | 275.50 | 292.85 | 275.50 | 87595 | 2.30% |
| 10 Sep 2025 | 278.70 | 280.00 | 289.00 | 275.00 | 7394 | -0.80% |
| 09 Sep 2025 | 280.95 | 302.55 | 308.30 | 280.00 | 9026 | -5.28% |
| 08 Sep 2025 | 296.60 | 306.60 | 307.05 | 284.00 | 9010 | -1.33% |
| 05 Sep 2025 | 300.60 | 325.10 | 333.30 | 300.00 | 76132 | -5.26% |
