Global Space Technologies Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Dec 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 49.80 | 2000 |
| 30 Dec 2019 | 49.90 | 49.90 | 46.15 | 49.80 | 49.90 | 6000 |
| 27 Dec 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2000 |
| 26 Dec 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2000 |
| 19 Dec 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 48.00 | 2000 |
| 18 Dec 2019 | 50.00 | 50.00 | 46.05 | 48.00 | 52.00 | 6000 |
| 17 Dec 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 49.90 | 2000 |
| 29 Nov 2019 | 54.90 | 54.95 | 51.25 | 51.25 | 64.05 | 6000 |
| 28 Nov 2019 | 55.00 | 65.65 | 52.00 | 64.05 | 64.05 | 20000 |
| 27 Nov 2019 | 64.00 | 64.05 | 64.00 | 64.05 | 55.50 | 4000 |
| 02 Aug 2019 | 55.50 | 55.50 | 55.50 | 55.50 | 60.00 | 4000 |
| 29 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 56.00 | 2000 |
| 28 May 2019 | 60.00 | 60.00 | 56.00 | 56.00 | 63.50 | 8000 |
| 22 May 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 60.00 | 2000 |
| 08 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 2000 |
| 26 Mar 2019 | 60.00 | 65.00 | 60.00 | 61.00 | 66.00 | 6000 |
| 22 Mar 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 65.00 | 22000 |
| 21 Feb 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| 29 Jan 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 63.00 | 2000 |
| 02 Jan 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 60.00 | 2000 |
| 10 Dec 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 2000 |
| 07 Nov 2018 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 4000 |
| 11 Oct 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 63.00 | 2000 |
| 08 Oct 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 65.00 | 2000 |
| 01 Oct 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| 28 Sep 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| 19 Sep 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 66.00 | 2000 |
| 18 Sep 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
| 12 Sep 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
| 11 Sep 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10000 |
| 10 Sep 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.10 | 2000 |
| 03 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.05 | 100000 |
| 27 Aug 2018 | 68.00 | 68.00 | 66.05 | 66.05 | 68.00 | 102000 |
| 21 Aug 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 70.00 | 6000 |
| 20 Aug 2018 | 69.95 | 70.00 | 69.95 | 70.00 | 62.00 | 10000 |
| 07 Aug 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 63.00 | 2000 |
| 23 Jul 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 66.00 | 2000 |
| 05 Jul 2018 | 61.00 | 66.00 | 61.00 | 66.00 | 65.00 | 6000 |
| 20 Jun 2018 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 554000 |
| 19 Jun 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 70.00 | 2000 |
| 18 Jun 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 67.00 | 22000 |
| 15 Jun 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 66.75 | 2000 |
| 14 Jun 2018 | 67.00 | 69.95 | 60.00 | 66.75 | 66.00 | 30000 |
| 06 Jun 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4000 |
| 05 Jun 2018 | 68.00 | 68.00 | 66.00 | 66.00 | 68.00 | 8000 |
| 04 Jun 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 |
| 01 Jun 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4000 |
| 31 May 2018 | 72.95 | 73.20 | 68.00 | 68.00 | 61.00 | 14000 |
| 14 May 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 16 Apr 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 12 Apr 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 22 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 19 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.05 | 2000 |
| 16 Mar 2018 | 61.05 | 61.05 | 61.05 | 61.05 | 61.00 | 4000 |
| 07 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 05 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.00 | 2000 |
| 01 Mar 2018 | 61.00 | 61.00 | 60.00 | 60.00 | 65.00 | 8000 |
| 19 Feb 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| 16 Feb 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| 15 Feb 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6000 |
| 14 Feb 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4000 |