SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GCSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Apr 2026 | 339.30 | 342.05 | 351.15 | 332.00 | 64866 | -0.07% |
| 23 Apr 2026 | 339.55 | 380.00 | 380.00 | 338.00 | 105619 | -2.13% |
| 22 Apr 2026 | 346.95 | 359.20 | 363.80 | 332.10 | 117614 | -1.46% |
| 21 Apr 2026 | 352.10 | 357.95 | 361.30 | 335.20 | 126872 | -0.16% |
| 20 Apr 2026 | 352.65 | 335.00 | 362.10 | 330.00 | 17388 | 7.12% |
| 17 Apr 2026 | 329.20 | 338.90 | 343.60 | 319.05 | 55244 | -3.35% |
| 16 Apr 2026 | 340.60 | 348.80 | 348.80 | 339.00 | 30182 | -1.05% |
| 15 Apr 2026 | 344.20 | 340.00 | 365.00 | 339.05 | 38463 | 3.07% |
| 13 Apr 2026 | 333.95 | 338.00 | 359.95 | 331.00 | 3381 | 0.38% |
| 10 Apr 2026 | 332.70 | 348.80 | 348.80 | 327.00 | 7256 | -2.15% |
| 09 Apr 2026 | 340.00 | 348.80 | 348.80 | 340.00 | 84 | -0.44% |
| 08 Apr 2026 | 341.50 | 359.90 | 359.90 | 337.00 | 2089 | 0.57% |
| 07 Apr 2026 | 339.55 | 335.00 | 350.60 | 325.00 | 4728 | 2.88% |
| 06 Apr 2026 | 330.05 | 365.00 | 365.00 | 326.00 | 40228 | -1.54% |
| 02 Apr 2026 | 335.20 | 346.10 | 348.00 | 335.00 | 18801 | -1.53% |
| 01 Apr 2026 | 340.40 | 345.95 | 360.00 | 340.00 | 16593 | -1.60% |
| 30 Mar 2026 | 345.95 | 389.00 | 389.00 | 342.35 | 12648 | -3.41% |
| 27 Mar 2026 | 358.15 | 353.05 | 372.50 | 347.00 | 150178 | 0.94% |
| 25 Mar 2026 | 354.80 | 354.80 | 358.65 | 345.00 | 49176 | 3.86% |
| 24 Mar 2026 | 341.60 | 325.85 | 343.10 | 311.50 | 32968 | 4.53% |
| 23 Mar 2026 | 326.80 | 317.35 | 328.90 | 298.10 | 11309 | 4.16% |
| 20 Mar 2026 | 313.75 | 339.80 | 339.80 | 309.45 | 9255 | -3.67% |
| 19 Mar 2026 | 325.70 | 355.00 | 355.00 | 322.80 | 9090 | -4.12% |
| 18 Mar 2026 | 339.70 | 356.00 | 356.00 | 339.00 | 629 | -0.06% |
| 17 Mar 2026 | 339.90 | 361.20 | 361.20 | 338.00 | 738 | -1.19% |
| 16 Mar 2026 | 344.00 | 376.95 | 376.95 | 344.00 | 7828 | -4.18% |
| 13 Mar 2026 | 359.00 | 360.00 | 360.00 | 359.00 | 3425 | -1.64% |
| 12 Mar 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 26 | -0.25% |
| 11 Mar 2026 | 365.90 | 367.00 | 368.00 | 365.90 | 8741 | -0.57% |
| 10 Mar 2026 | 368.00 | 367.00 | 368.00 | 367.00 | 1007 | 0.55% |
| 09 Mar 2026 | 366.00 | 356.65 | 366.00 | 356.65 | 5007 | 0.58% |
| 06 Mar 2026 | 363.90 | 361.80 | 363.90 | 361.80 | 3026 | 0.86% |
| 04 Mar 2026 | 360.80 | 360.80 | 360.80 | 360.80 | 2 | -2.00% |
| 02 Mar 2026 | 368.15 | 368.15 | 368.15 | 368.15 | 1 | -0.49% |
| 27 Feb 2026 | 369.95 | 368.25 | 369.95 | 368.25 | 5023 | 1.97% |
| 26 Feb 2026 | 362.80 | 350.00 | 363.70 | 350.00 | 7293 | 1.74% |
| 25 Feb 2026 | 356.60 | 342.70 | 356.60 | 342.70 | 5500 | 1.99% |
| 24 Feb 2026 | 349.65 | 349.65 | 349.65 | 349.65 | 1 | -1.99% |
| 23 Feb 2026 | 356.75 | 356.75 | 356.75 | 356.75 | 1 | -1.99% |
| 20 Feb 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 562 | 1.96% |
| 19 Feb 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 1660 | 2.00% |
| 18 Feb 2026 | 350.00 | 356.00 | 356.00 | 350.00 | 981 | 0.27% |
| 17 Feb 2026 | 349.05 | 349.05 | 349.05 | 349.05 | 48473 | 1.99% |
| 16 Feb 2026 | 342.25 | 329.00 | 342.25 | 329.00 | 5180 | 2.00% |
| 13 Feb 2026 | 335.55 | 325.00 | 335.55 | 325.00 | 9879 | 1.99% |
| 12 Feb 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 2 | -1.26% |
| 11 Feb 2026 | 333.20 | 340.00 | 340.00 | 333.20 | 909 | -2.00% |
| 10 Feb 2026 | 340.00 | 340.00 | 340.00 | 333.50 | 6002 | 0.00% |
| 09 Feb 2026 | 340.00 | 339.60 | 340.00 | 339.60 | 5069 | -1.88% |
| 06 Feb 2026 | 346.50 | 328.00 | 346.50 | 328.00 | 6357 | 5.00% |
| 05 Feb 2026 | 330.00 | 331.00 | 332.30 | 320.00 | 5502 | 4.27% |
| 04 Feb 2026 | 316.50 | 303.15 | 319.85 | 300.00 | 8620 | 3.89% |
| 03 Feb 2026 | 304.65 | 300.00 | 304.65 | 292.00 | 24615 | 5.00% |
| 02 Feb 2026 | 290.15 | 295.70 | 310.45 | 290.00 | 12672 | -1.88% |
| 01 Feb 2026 | 295.70 | 280.25 | 295.70 | 280.25 | 3716 | 4.99% |
| 30 Jan 2026 | 281.65 | 291.45 | 301.00 | 280.00 | 4428 | -2.88% |
| 29 Jan 2026 | 290.00 | 303.50 | 308.00 | 290.00 | 50281 | -3.97% |
| 28 Jan 2026 | 302.00 | 300.00 | 314.00 | 287.10 | 166280 | 0.97% |
| 27 Jan 2026 | 299.10 | 299.95 | 303.00 | 287.00 | 90369 | -0.78% |
| 23 Jan 2026 | 301.45 | 299.95 | 312.00 | 285.30 | 144 | 1.38% |
| 22 Jan 2026 | 297.35 | 286.90 | 301.00 | 281.10 | 125347 | 3.34% |
| 21 Jan 2026 | 287.75 | 306.65 | 306.65 | 280.65 | 11053 | -2.59% |
| 20 Jan 2026 | 295.40 | 309.20 | 309.20 | 293.75 | 3576 | -4.46% |
| 19 Jan 2026 | 309.20 | 336.00 | 336.00 | 309.20 | 144 | -4.99% |
| 16 Jan 2026 | 325.45 | 317.30 | 338.95 | 317.30 | 13084 | -2.55% |
| 14 Jan 2026 | 333.95 | 320.00 | 333.95 | 310.90 | 90 | 2.91% |
| 13 Jan 2026 | 324.50 | 339.00 | 339.00 | 323.95 | 837 | -4.84% |
| 12 Jan 2026 | 341.00 | 352.75 | 352.75 | 319.20 | 1895 | 1.49% |
| 09 Jan 2026 | 336.00 | 327.20 | 338.00 | 327.20 | 222 | -1.18% |
| 08 Jan 2026 | 340.00 | 340.00 | 340.00 | 323.45 | 2828 | -0.01% |
| 07 Jan 2026 | 340.05 | 335.00 | 350.00 | 330.00 | 13965 | 1.58% |
| 06 Jan 2026 | 334.75 | 325.00 | 335.00 | 325.00 | 2375 | -0.15% |
| 05 Jan 2026 | 335.25 | 330.00 | 339.55 | 330.00 | 337 | -1.41% |
| 02 Jan 2026 | 340.05 | 340.00 | 345.00 | 328.50 | 4690 | -0.58% |
| 01 Jan 2026 | 342.05 | 345.00 | 345.00 | 342.00 | 1032 | -4.32% |
| 31 Dec 2025 | 357.50 | 337.50 | 367.65 | 337.50 | 7951 | 1.32% |
| 30 Dec 2025 | 352.85 | 325.00 | 353.00 | 323.60 | 17695 | 4.94% |
| 29 Dec 2025 | 336.25 | 345.00 | 345.00 | 333.80 | 4404 | -3.60% |
| 26 Dec 2025 | 348.80 | 348.90 | 366.50 | 348.75 | 1167 | -4.96% |
| 24 Dec 2025 | 367.00 | 341.25 | 373.90 | 341.25 | 319 | 2.23% |
| 23 Dec 2025 | 359.00 | 330.00 | 359.00 | 330.00 | 4212 | 4.91% |
| 22 Dec 2025 | 342.20 | 348.15 | 348.15 | 338.50 | 1081 | -3.67% |
| 19 Dec 2025 | 355.25 | 352.80 | 363.00 | 352.00 | 1371 | 0.69% |
| 18 Dec 2025 | 352.80 | 351.00 | 352.80 | 351.00 | 1375 | -1.81% |
| 17 Dec 2025 | 359.30 | 367.70 | 367.70 | 355.00 | 10645 | -2.76% |
| 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% |
