GSL Securities share price history

BSE: 530469FinanceSmall Cap

GSL Securities Ltd. · Face value ₹10 · Listed Jun 1995

₹64.68₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹64.68.

26 Oct: open ₹64.68, high ₹64.68, low ₹64.68

52-week range of traded prices to 26 Oct 2026

₹33.21Low, 18 Aug 2026₹64.68High, 5 Oct 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹28 Cr4,156th largest listed
P/E: Lossover the last 12 months
P/B: 2.83
Dividend yield: Nonein the last 12 months
ROE: −4.2%
ROCE: −3.9%
Debt to equity: 0.00
Volume, BSE: 2,014

GSL Securities share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

GSL Securities' share price is on record from 3 Jan 2007, when it closed at ₹3.44, to 26 Oct 2026. Its highest close was ₹64.68 on 5 Oct 2026 and its lowest ₹0.29 on 23 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	64.68	+39.8%	64.68	33.25	48.58	64.68	33.21	1,14,297
2025	46.27	+69.5%	58.29	17.89	26.75	61.20	17.33	5,14,775
2024	27.30	+243.8%	28.45	7.93	8.09	29.87	7.93	9,62,216
2023	7.94	+15.7%	9.99	4.37	6.52	10.20	4.37	81,882
2022	6.86	−17.1%	11.49	3.90	8.15	12.04	3.90	3,34,666
2021	8.28	+108.6%	8.50	4.10	4.16	8.61	4.10	1,33,086
2020	3.97	+0.3%	4.00	2.66	3.96	4.00	2.66	8,213
2019	3.96	+238.5%	4.04	1.22	1.22	4.04	1.22	24,427
2018	1.17	−7.1%	1.26	1.14	1.26	1.26	1.14	3,884
2017	1.26	+6.8%	1.34	1.17	1.23	1.34	1.17	2,655
2016	1.18	−28.0%	1.56	1.18	1.56	1.56	1.18	1,155
2015	1.64	+110.3%	2.10	0.81	0.81	2.10	0.81	12,346
2014	0.78	+151.6%	0.78	0.32	0.32	0.78	0.32	14,509
2013	0.31	−83.0%	1.91	0.29	1.91	1.91	0.29	17,797
2012	1.82	−47.1%	3.27	1.82	3.27	3.42	1.82	23,778
2011	3.44	−31.2%	6.85	3.44	4.76	6.85	3.44	38,443
2010	5.00	−14.5%	6.61	4.19	5.85	6.61	4.18	2,27,630
2009	5.85	−48.6%	13.49	5.14	10.83	13.49	4.89	62,600
2008	11.39	+41.7%	13.28	6.75	8.44	13.94	6.60	2,76,332
2007	8.04	–	8.04	2.10	3.44	8.04	2.10	1,58,787

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 7 May 2018. 2016 is from its first session, 23 Mar 2016. 2014 is from its first session, 28 Jan 2014. 2012 is from its first session, 18 Jan 2012. 2009 is from its first session, 10 Feb 2009. The close is the year's last trade for 2017 (13 Jun 2017), 2016 (28 Nov 2016) and 2015 (8 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	64.68	+5.0%	64.68	64.68	64.68	5,426
Sep 2026	61.60	+68.1%	36.65	61.60	33.49	34,958
Aug 2026	36.65	−10.6%	39.50	45.13	33.21	10,838
Jul 2026	41.00	−17.0%	46.93	46.93	36.83	9,848
Jun 2026	49.40	−1.2%	50.00	51.99	45.13	3,757
May 2026	50.00	−8.0%	51.61	51.61	48.88	5,862
Apr 2026	54.32	+47.3%	36.80	54.32	36.06	14,844
Mar 2026	36.88	−30.5%	50.41	50.41	36.88	14,846
Feb 2026	53.06	−14.2%	58.72	58.72	53.06	2,586
Jan 2026	61.81	+33.6%	48.58	61.81	48.58	11,332
Dec 2025	46.27	−2.0%	47.23	47.23	37.81	19,784
Nov 2025	47.23	−2.3%	45.92	52.29	43.03	43,811
Oct 2025	48.33	−3.5%	47.58	51.00	44.23	7,661
Sep 2025	50.08	−0.5%	47.84	55.47	47.84	59,976
Aug 2025	50.35	+10.2%	46.70	61.20	43.42	62,832
Jul 2025	45.70	+17.9%	38.75	45.80	33.50	34,123
Jun 2025	38.75	−10.2%	44.00	46.00	38.75	19,090
May 2025	43.17	+35.2%	31.29	43.73	29.54	1,01,891
Apr 2025	31.92	+34.1%	24.28	33.89	24.16	87,471
Mar 2025	23.81	+30.4%	17.89	23.81	17.35	12,026
Feb 2025	18.26	−31.3%	26.05	26.05	17.33	22,463
Jan 2025	26.58	−2.6%	26.75	35.18	26.58	43,647
Dec 2024	27.30	+15.0%	24.80	27.38	20.40	42,093
Nov 2024	23.73	+55.8%	15.23	23.84	14.47	54,123
Oct 2024	15.23	−1.8%	15.82	16.24	13.51	37,136
Sep 2024	15.51	+12.0%	14.13	16.06	12.66	59,943
Aug 2024	13.85	−35.2%	20.94	20.94	13.21	94,087
Jul 2024	21.36	+5.5%	21.25	29.87	21.25	1,23,287
Jun 2024	20.24	+42.1%	14.92	20.24	14.35	80,098
May 2024	14.24	+4.9%	14.24	15.70	12.82	97,660
Apr 2024	13.57	+25.9%	10.25	13.57	10.25	33,556
Mar 2024	10.78	−19.2%	13.60	14.41	10.77	1,83,431
Feb 2024	13.34	+47.1%	9.25	13.34	9.25	89,883
Jan 2024	9.07	+14.2%	8.09	9.07	7.93	66,919
Dec 2023	7.94	−6.0%	8.45	8.45	6.69	2,899
Nov 2023	8.45	−15.3%	9.95	10.20	8.45	9,513
Oct 2023	9.98	+31.3%	7.55	10.14	7.55	10,315
Sep 2023	7.60	+65.9%	4.80	7.75	4.80	10,912
Aug 2023	4.58	−8.8%	4.77	4.81	4.37	3,318
Jul 2023	5.02	−36.4%	7.50	7.50	5.01	3,649
Jun 2023	7.89	+4.5%	7.55	7.89	7.17	1,149
May 2023	7.55	+3.0%	7.30	7.93	7.20	2,088
Apr 2023	7.33	+1.2%	7.00	7.36	7.00	1,127
Mar 2023	7.24	+0.3%	7.22	7.55	6.25	4,240
Feb 2023	7.22	−9.8%	7.85	7.86	6.81	7,648
Jan 2023	8.00	+16.6%	6.52	8.69	6.20	25,024
Dec 2022	6.86	+2.7%	7.01	9.81	6.86	6,072
Nov 2022	6.68	+5.7%	6.01	6.68	5.01	12,740
Oct 2022	6.32	−21.4%	7.64	7.65	6.32	924
Sep 2022	8.04	−10.7%	9.00	10.85	7.71	13,637
Aug 2022	9.00	+13.2%	8.34	12.04	8.25	1,62,071
Jul 2022	7.95	+97.8%	4.03	7.95	3.90	17,691
Jun 2022	4.02	−26.1%	5.71	6.25	4.02	3,870
May 2022	5.44	−14.7%	6.08	6.08	4.72	2,726
Apr 2022	6.38	+3.9%	6.44	6.74	5.51	10,351
Mar 2022	6.14	−15.3%	7.25	7.58	6.14	8,198
Feb 2022	7.25	−17.6%	8.36	8.69	7.25	10,543
Jan 2022	8.80	+6.3%	8.15	10.86	7.87	85,843
Dec 2021	8.28	−0.1%	8.50	8.61	7.03	15,908
Nov 2021	8.29	+65.8%	5.00	8.50	4.75	38,060
Oct 2021	5.00	+0.4%	4.74	6.35	4.74	14,330
Sep 2021	4.98	−33.7%	7.14	7.49	4.98	2,794
Aug 2021	7.51	−9.5%	8.30	8.30	7.51	2,661
Jul 2021	8.30	+83.2%	4.53	8.30	4.31	39,459
Jun 2021	4.53	+3.0%	4.18	4.53	4.11	15,771
May 2021	4.40	−10.8%	4.69	4.69	4.40	278
Apr 2021	4.93	+14.9%	4.29	4.93	4.27	394
Mar 2021	4.29	−0.2%	4.51	4.51	4.29	2,458
Feb 2021	4.30	0.0%	4.30	4.30	4.30	117
Jan 2021	4.30	+8.3%	4.16	4.40	4.10	856
Dec 2020	3.97	+0.8%	4.00	4.00	3.97	281
Nov 2020	3.94	0.0%	3.94	3.94	3.94	20
Oct 2020	3.94	+9.4%	3.60	3.94	3.60	302
Sep 2020	3.60	0.0%	3.60	3.60	3.60	240
Aug 2020	3.60	+11.5%	3.39	3.60	3.39	958
Jul 2020	3.23	+21.4%	2.66	3.23	2.66	4,360
Jun 2020	2.66	0.0%	2.66	2.66	2.66	350
May 2020	2.66	0.0%	2.66	2.66	2.66	50
Feb 2020	2.66	−9.5%	2.80	2.80	2.66	101
Jan 2020	2.94	−25.8%	3.96	3.96	2.94	1,551
Dec 2019	3.96	+10.0%	3.78	3.96	3.60	2,032
Oct 2019	3.60	−6.5%	3.66	3.66	3.31	848
Sep 2019	3.85	+5.8%	3.46	4.04	3.29	1,916
Aug 2019	3.64	+4.9%	3.47	3.64	3.47	301
Jul 2019	3.47	+33.0%	2.74	3.47	2.74	2,502
Jun 2019	2.61	+31.8%	2.07	2.61	2.07	3,375
May 2019	1.98	+10.0%	1.89	1.98	1.89	150
Apr 2019	1.80	+7.1%	1.68	1.80	1.68	3,450
Mar 2019	1.68	+4.3%	1.53	1.68	1.53	1,025
Feb 2019	1.61	+20.1%	1.40	1.61	1.40	803
Jan 2019	1.34	+14.5%	1.22	1.34	1.22	8,025
Dec 2018	1.17	−2.5%	1.26	1.26	1.17	1,127
Oct 2018	1.20	+4.3%	1.20	1.20	1.15	565
Sep 2018	1.15	−3.4%	1.15	1.15	1.15	885
Aug 2018	1.19	−0.8%	1.14	1.19	1.14	200
May 2018	1.20	−4.8%	1.26	1.26	1.20	1,107
Jun 2017	1.26	+3.3%	1.25	1.26	1.25	800
May 2017	1.22	−9.0%	1.28	1.28	1.22	200
Mar 2017	1.34	+9.8%	1.28	1.34	1.28	899
Feb 2017	1.22	0.0%	1.22	1.22	1.22	35
Jan 2017	1.22	+3.4%	1.23	1.23	1.17	721
Nov 2016	1.18	−9.2%	1.24	1.24	1.18	250
Oct 2016	1.30	−9.1%	1.36	1.36	1.30	200
Aug 2016	1.43	−4.0%	1.50	1.50	1.43	250
Jul 2016	1.49	0.0%	1.49	1.49	1.49	100
Jun 2016	1.49	−4.5%	1.49	1.49	1.49	300
Mar 2016	1.56	−4.9%	1.56	1.56	1.56	55
Dec 2015	1.64	−4.7%	1.64	1.64	1.64	100
Nov 2015	1.72	−5.0%	1.72	1.72	1.72	100
Sep 2015	1.81	−4.7%	1.81	1.81	1.81	800
Aug 2015	1.90	+4.4%	1.91	2.10	1.90	7,200
Jul 2015	1.82	+4.6%	1.82	1.82	1.82	225
Jun 2015	1.74	+14.5%	1.59	1.74	1.59	800
May 2015	1.52	+25.6%	1.27	1.52	1.27	1,095
Apr 2015	1.21	+30.1%	0.97	1.21	0.97	1,325
Mar 2015	0.93	+9.4%	0.89	0.93	0.89	301
Feb 2015	0.85	+4.9%	0.85	0.85	0.85	200
Jan 2015	0.81	+3.8%	0.81	0.81	0.81	200
Dec 2014	0.78	+8.3%	0.75	0.78	0.75	300
Nov 2014	0.72	+9.1%	0.69	0.75	0.69	5,570
Sep 2014	0.66	+13.8%	0.60	0.66	0.60	800
Aug 2014	0.58	+7.4%	0.56	0.58	0.56	1,347
Jul 2014	0.54	+3.8%	0.54	0.54	0.54	1,200
Jun 2014	0.52	+13.0%	0.48	0.52	0.48	1,600
May 2014	0.46	+24.3%	0.38	0.46	0.38	1,990
Apr 2014	0.37	+5.7%	0.36	0.37	0.36	600
Mar 2014	0.35	+9.4%	0.33	0.35	0.33	1,100
Jan 2014	0.32	+3.2%	0.32	0.32	0.32	2
Dec 2013	0.31	−31.1%	0.43	0.43	0.29	1,180
Nov 2013	0.45	−36.6%	0.68	0.68	0.45	23
Oct 2013	0.71	−18.4%	0.87	0.87	0.71	209
Jul 2013	0.87	+1.2%	0.87	0.87	0.87	137
May 2013	0.86	−8.5%	0.90	0.90	0.86	225
Apr 2013	0.94	−29.9%	1.37	1.37	0.94	193
Mar 2013	1.34	−18.8%	1.57	1.58	1.34	15,030
Feb 2013	1.65	−4.6%	1.65	1.65	1.65	100
Jan 2013	1.73	−4.9%	1.91	1.91	1.73	700
Dec 2012	1.82	−9.0%	1.91	1.91	1.82	200
Nov 2012	2.00	−5.2%	2.01	2.01	2.00	900
Sep 2012	2.11	+9.9%	2.01	2.11	2.01	105
Aug 2012	1.92	−9.4%	2.12	2.12	1.92	5,531
Jul 2012	2.12	−16.2%	2.43	2.43	2.12	10,102
Jun 2012	2.53	−4.9%	2.79	2.79	2.53	4,195
May 2012	2.66	−2.9%	2.75	2.85	2.66	754
Apr 2012	2.74	−5.2%	2.75	3.02	2.62	850
Mar 2012	2.89	−4.9%	2.89	2.89	2.89	136
Feb 2012	3.04	−7.0%	3.11	3.42	2.96	905
Jan 2012	3.27	−4.9%	3.27	3.27	3.27	100
Dec 2011	3.44	−18.1%	4.00	4.00	3.44	347
Nov 2011	4.20	−5.0%	4.20	4.20	4.20	1,900
Sep 2011	4.42	+10.5%	4.20	4.42	4.20	690
Aug 2011	4.00	−32.7%	5.94	5.94	3.63	2,754
Jul 2011	5.94	−13.3%	6.51	6.51	5.94	32,192
Jun 2011	6.85	+3.8%	6.85	6.85	6.85	5
Apr 2011	6.60	+3.8%	6.60	6.60	6.60	100
Mar 2011	6.36	+5.0%	6.36	6.36	6.36	1
Feb 2011	6.06	0.0%	6.06	6.06	6.06	1
Jan 2011	6.06	+21.2%	4.76	6.06	4.76	453
Dec 2010	5.00	−11.5%	5.37	5.37	4.76	14,099
Nov 2010	5.65	+16.5%	5.09	6.25	5.06	17,649
Oct 2010	4.85	−13.2%	5.35	5.86	4.62	15,851
Sep 2010	5.59	−15.4%	6.30	6.30	4.85	24,662
Aug 2010	6.61	+13.0%	5.84	6.61	4.86	17,943
Jul 2010	5.85	+21.4%	4.75	6.11	4.36	20,340
Jun 2010	4.82	−20.5%	5.76	6.04	4.18	11,717
May 2010	6.06	0.0%	6.06	6.20	6.06	400
Apr 2010	6.06	+42.9%	4.45	6.18	4.45	16,570
Mar 2010	4.24	−10.7%	4.98	5.40	4.23	7,234
Feb 2010	4.75	−5.0%	5.15	5.81	4.55	39,355
Jan 2010	5.00	−14.5%	5.85	6.14	4.77	41,810
Dec 2009	5.85	+2.8%	5.41	6.40	4.89	6,601
Nov 2009	5.69	−3.6%	5.90	6.00	5.16	2,787
Oct 2009	5.90	−7.7%	6.70	8.44	5.80	14,147
Sep 2009	6.39	−38.9%	9.51	9.51	5.80	32,935
Aug 2009	10.46	−22.5%	12.78	13.39	10.46	4,884
Jul 2009	13.49	+41.3%	10.02	13.49	10.02	132
Jun 2009	9.55	−4.5%	10.00	10.00	9.55	126
May 2009	10.00	+2.2%	10.24	10.24	9.90	832
Feb 2009	9.78	−14.1%	10.83	10.83	9.78	156
Dec 2008	11.39	−9.6%	11.98	11.98	11.39	60
Nov 2008	12.60	+0.9%	13.00	13.00	12.60	2
Sep 2008	12.49	+24.7%	10.51	12.49	9.90	3,711
Aug 2008	10.02	+28.6%	8.17	11.10	8.17	3,232
Jul 2008	7.79	−6.4%	7.91	8.20	6.75	2,027
Jun 2008	8.32	−3.9%	9.09	11.19	8.32	11,342
May 2008	8.66	−10.9%	10.20	10.71	8.55	14,201
Apr 2008	9.72	+36.1%	7.16	9.72	7.15	5,159
Mar 2008	7.14	−27.2%	10.30	10.34	6.60	35,435
Feb 2008	9.81	−4.6%	9.77	10.97	8.35	37,808
Jan 2008	10.28	+27.9%	8.44	13.94	8.44	1,63,355
Dec 2007	8.04	+125.2%	3.74	8.04	3.74	30,687
Nov 2007	3.57	−10.8%	3.90	3.90	3.05	9,792
Oct 2007	4.00	−6.8%	4.50	4.51	3.63	2,181
Sep 2007	4.29	+21.9%	3.60	4.51	3.60	7,005
Aug 2007	3.52	−2.8%	3.44	3.52	3.10	3,303
Jul 2007	3.62	−21.3%	4.83	5.80	3.62	22,892
Jun 2007	4.60	+41.1%	3.10	4.60	3.09	21,998
May 2007	3.26	+50.2%	2.27	3.27	2.27	26,356
Apr 2007	2.17	−12.5%	2.36	2.59	2.17	6,700
Mar 2007	2.48	+12.2%	2.10	2.54	2.10	11,518
Feb 2007	2.21	−27.5%	2.91	2.91	2.21	4,554
Jan 2007	3.05	–	3.44	3.61	2.93	11,801

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	64.68	64.68	64.68	64.68	64.68	2,014
19 Oct 2026	64.68	64.68	64.68	64.68	64.68	418
12 Oct 2026	64.68	64.68	64.68	64.68	64.68	1,904
5 Oct 2026	64.68	64.68	64.68	64.68	64.68	1,090
30 Sep 2026	61.60	61.60	61.60	61.60	61.60	18,100
29 Sep 2026	58.67	58.67	58.67	58.67	58.67	1,300
28 Sep 2026	55.88	55.88	55.88	55.88	55.88	4,448
25 Sep 2026	53.22	53.22	53.22	53.22	53.22	145
24 Sep 2026	50.69	50.69	50.69	50.69	50.69	3,516
23 Sep 2026	48.28	48.28	48.28	48.28	48.28	78
22 Sep 2026	45.99	45.99	45.99	45.99	45.99	3,394
21 Sep 2026	43.80	43.80	43.80	43.80	43.80	196
18 Sep 2026	41.72	41.72	41.72	41.72	41.72	232
17 Sep 2026	39.74	39.74	39.74	39.74	39.74	77
16 Sep 2026	37.50	37.85	37.50	37.85	37.62	393
15 Sep 2026	37.75	37.75	37.65	37.65	–	24
11 Sep 2026	33.49	37.01	33.49	37.01	33.95	769
9 Sep 2026	37.00	37.00	35.25	35.25	–	65
7 Sep 2026	33.80	37.00	33.80	37.00	34.59	2,105
4 Sep 2026	36.00	36.00	35.57	35.57	–	25
3 Sep 2026	36.65	36.65	34.82	34.82	–	91
31 Aug 2026	36.65	36.65	36.65	36.65	36.65	145

Prices in ₹ per share as traded, not adjusted.