Price Data Selection & Download
Gretex Corporate Services Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
159 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse GCSL FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹620.50
September 18, 2026
NSE Exchange
Share Price All Time Low
₹217.05
October 24, 2025
NSE Exchange
Highest Volume Trading Day
1,993,573
May 22, 2026 • ₹391.95
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
GCSL daily open, high, low, close and volume (OHLCV) on NSE — 122 records.
Total Records
122
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹588.60 | ₹620.50 | ₹588.60 | ₹618.55 | 622,465 |
| 2026-09-17 | ₹593.55 | ₹610.75 | ₹583.80 | ₹594.35 | 611,511 |
| 2026-09-16 | ₹604.60 | ₹604.60 | ₹560.00 | ₹594.75 | 1,045,600 |
| 2026-09-15 | ₹604.75 | ₹610.90 | ₹588.35 | ₹601.55 | 1,181,049 |
| 2026-09-11 | ₹609.90 | ₹613.45 | ₹598.10 | ₹600.70 | 862,249 |
| 2026-09-10 | ₹605.00 | ₹616.90 | ₹603.85 | ₹614.80 | 241,437 |
| 2026-09-09 | ₹597.80 | ₹608.00 | ₹594.30 | ₹601.90 | 268,383 |
| 2026-09-08 | ₹602.90 | ₹608.80 | ₹595.65 | ₹598.25 | 518,013 |
| 2026-09-07 | ₹595.50 | ₹613.20 | ₹595.50 | ₹601.85 | 1,222,825 |
| 2026-09-04 | ₹592.00 | ₹596.85 | ₹577.70 | ₹595.15 | 726,731 |
| 2026-09-03 | ₹575.30 | ₹591.80 | ₹567.00 | ₹586.70 | 914,248 |
| 2026-09-02 | ₹564.50 | ₹575.65 | ₹564.50 | ₹571.85 | 556,823 |
| 2026-09-01 | ₹555.95 | ₹564.50 | ₹551.00 | ₹562.90 | 484,271 |
| 2026-08-31 | ₹544.00 | ₹561.95 | ₹533.50 | ₹556.55 | 995,664 |
| 2026-08-28 | ₹545.75 | ₹545.75 | ₹537.10 | ₹541.30 | 433,052 |
| 2026-08-27 | ₹540.10 | ₹548.00 | ₹531.00 | ₹540.55 | 1,131,181 |
| 2026-08-26 | ₹527.65 | ₹540.30 | ₹522.40 | ₹538.00 | 454,463 |
| 2026-08-25 | ₹515.00 | ₹527.50 | ₹512.90 | ₹523.10 | 366,323 |
| 2026-08-24 | ₹493.00 | ₹513.65 | ₹493.00 | ₹512.15 | 723,045 |
| 2026-08-21 | ₹487.95 | ₹503.40 | ₹485.15 | ₹488.90 | 506,397 |
| 2026-08-20 | ₹526.30 | ₹540.95 | ₹470.00 | ₹482.05 | 615,899 |
| 2026-08-19 | ₹513.80 | ₹529.70 | ₹510.35 | ₹521.70 | 574,014 |
| 2026-08-18 | ₹490.35 | ₹531.00 | ₹481.25 | ₹512.30 | 826,194 |
| 2026-08-17 | ₹522.30 | ₹522.30 | ₹481.65 | ₹492.40 | 499,095 |
| 2026-08-14 | ₹517.70 | ₹523.95 | ₹507.05 | ₹517.75 | 665,465 |
| 2026-08-13 | ₹503.35 | ₹521.00 | ₹501.30 | ₹515.95 | 946,430 |
| 2026-08-12 | ₹466.00 | ₹514.00 | ₹452.05 | ₹502.20 | 1,178,047 |
| 2026-08-11 | ₹518.65 | ₹521.80 | ₹456.55 | ₹465.80 | 824,422 |
| 2026-08-10 | ₹526.80 | ₹528.45 | ₹515.00 | ₹517.35 | 717,721 |
| 2026-08-07 | ₹527.90 | ₹527.90 | ₹516.90 | ₹523.95 | 363,706 |
| 2026-08-06 | ₹523.95 | ₹542.80 | ₹523.95 | ₹529.65 | 882,382 |
| 2026-08-05 | ₹512.55 | ₹529.25 | ₹510.35 | ₹523.05 | 721,185 |
| 2026-08-04 | ₹508.70 | ₹519.50 | ₹490.00 | ₹508.15 | 643,337 |
| 2026-08-03 | ₹528.95 | ₹528.95 | ₹506.00 | ₹508.75 | 596,679 |
| 2026-07-31 | ₹525.00 | ₹529.50 | ₹516.95 | ₹520.55 | 364,587 |
| 2026-07-30 | ₹519.75 | ₹526.90 | ₹516.00 | ₹522.30 | 553,093 |
| 2026-07-29 | ₹522.00 | ₹526.90 | ₹515.20 | ₹517.90 | 499,140 |
| 2026-07-28 | ₹533.35 | ₹535.00 | ₹517.20 | ₹519.60 | 309,121 |
| 2026-07-27 | ₹534.00 | ₹538.70 | ₹528.25 | ₹531.10 | 375,553 |
| 2026-07-24 | ₹518.40 | ₹534.00 | ₹510.75 | ₹531.00 | 714,401 |
| 2026-07-23 | ₹520.50 | ₹524.35 | ₹516.30 | ₹521.05 | 236,744 |
| 2026-07-22 | ₹515.00 | ₹527.40 | ₹509.75 | ₹523.55 | 452,546 |
| 2026-07-21 | ₹522.90 | ₹528.00 | ₹512.10 | ₹513.80 | 384,663 |
| 2026-07-20 | ₹528.30 | ₹538.10 | ₹516.00 | ₹519.40 | 817,661 |
| 2026-07-17 | ₹510.50 | ₹528.00 | ₹507.30 | ₹525.70 | 610,828 |
| 2026-07-16 | ₹504.00 | ₹521.40 | ₹504.00 | ₹513.20 | 1,428,282 |
| 2026-07-15 | ₹513.00 | ₹518.50 | ₹500.10 | ₹502.95 | 1,515,380 |
| 2026-07-14 | ₹509.50 | ₹518.45 | ₹502.35 | ₹510.65 | 574,257 |
| 2026-07-13 | ₹491.75 | ₹514.85 | ₹490.60 | ₹511.40 | 448,034 |
| 2026-07-10 | ₹494.60 | ₹499.00 | ₹482.30 | ₹491.75 | 417,218 |
| 2026-07-09 | ₹474.25 | ₹496.00 | ₹474.25 | ₹489.70 | 739,126 |
| 2026-07-08 | ₹485.10 | ₹492.25 | ₹466.65 | ₹472.85 | 646,778 |
| 2026-07-07 | ₹495.20 | ₹495.75 | ₹480.60 | ₹486.10 | 382,019 |
| 2026-07-06 | ₹494.80 | ₹501.00 | ₹488.15 | ₹491.20 | 605,638 |
| 2026-07-03 | ₹462.90 | ₹496.85 | ₹462.05 | ₹490.45 | 1,522,580 |
| 2026-07-02 | ₹434.95 | ₹463.85 | ₹431.15 | ₹460.05 | 1,779,739 |
| 2026-07-01 | ₹431.00 | ₹434.20 | ₹425.40 | ₹429.90 | 383,886 |
| 2026-06-30 | ₹419.55 | ₹435.00 | ₹418.55 | ₹430.75 | 494,331 |
| 2026-06-29 | ₹413.25 | ₹424.45 | ₹412.10 | ₹420.60 | 595,277 |
| 2026-06-25 | ₹424.00 | ₹427.10 | ₹409.10 | ₹411.95 | 668,420 |
| 2026-06-24 | ₹423.25 | ₹427.00 | ₹416.90 | ₹420.20 | 555,590 |
| 2026-06-23 | ₹435.15 | ₹436.20 | ₹418.95 | ₹422.85 | 403,421 |
| 2026-06-22 | ₹443.00 | ₹443.05 | ₹422.85 | ₹430.95 | 396,591 |
| 2026-06-19 | ₹435.50 | ₹442.40 | ₹431.30 | ₹439.20 | 498,036 |
| 2026-06-18 | ₹428.35 | ₹441.20 | ₹427.55 | ₹435.25 | 1,978,730 |
| 2026-06-17 | ₹432.25 | ₹436.50 | ₹426.00 | ₹428.15 | 1,196,601 |
| 2026-06-16 | ₹432.50 | ₹441.00 | ₹425.20 | ₹431.05 | 242,716 |
| 2026-06-15 | ₹441.75 | ₹443.40 | ₹426.10 | ₹431.45 | 577,310 |
| 2026-06-12 | ₹432.70 | ₹436.40 | ₹428.50 | ₹431.65 | 472,880 |
| 2026-06-11 | ₹415.00 | ₹431.95 | ₹408.00 | ₹426.95 | 734,824 |
| 2026-06-10 | ₹416.80 | ₹421.40 | ₹405.00 | ₹413.30 | 246,331 |
| 2026-06-09 | ₹414.30 | ₹419.50 | ₹411.00 | ₹414.65 | 224,242 |
| 2026-06-08 | ₹426.25 | ₹432.20 | ₹400.10 | ₹411.15 | 270,418 |
| 2026-06-05 | ₹417.15 | ₹428.00 | ₹407.90 | ₹424.00 | 459,034 |
| 2026-06-04 | ₹413.00 | ₹419.15 | ₹408.70 | ₹412.25 | 333,205 |
| 2026-06-03 | ₹416.20 | ₹424.15 | ₹410.25 | ₹412.65 | 541,104 |
| 2026-06-02 | ₹421.05 | ₹422.50 | ₹412.90 | ₹415.30 | 208,538 |
| 2026-06-01 | ₹408.00 | ₹424.00 | ₹401.85 | ₹417.20 | 327,991 |
| 2026-05-29 | ₹413.00 | ₹416.90 | ₹401.10 | ₹406.55 | 242,015 |
| 2026-05-27 | ₹404.00 | ₹414.70 | ₹399.80 | ₹409.65 | 620,155 |
| 2026-05-26 | ₹402.45 | ₹411.00 | ₹400.00 | ₹402.35 | 258,867 |
| 2026-05-25 | ₹394.80 | ₹409.80 | ₹393.20 | ₹402.45 | 368,881 |
| 2026-05-22 | ₹398.05 | ₹400.90 | ₹382.00 | ₹391.95 | 1,993,573 |
| 2026-05-21 | ₹393.00 | ₹397.70 | ₹386.65 | ₹395.30 | 461,583 |
| 2026-05-20 | ₹382.00 | ₹389.05 | ₹376.00 | ₹386.35 | 442,100 |
| 2026-05-19 | ₹372.80 | ₹393.45 | ₹363.95 | ₹379.20 | 609,360 |
| 2026-05-18 | ₹390.00 | ₹398.15 | ₹366.80 | ₹377.85 | 298,439 |
| 2026-05-15 | ₹401.80 | ₹406.45 | ₹385.50 | ₹389.15 | 609,149 |
| 2026-05-14 | ₹381.95 | ₹397.60 | ₹368.10 | ₹394.90 | 308,006 |
| 2026-05-13 | ₹380.55 | ₹387.50 | ₹378.50 | ₹380.55 | 200,207 |
| 2026-05-12 | ₹385.00 | ₹389.95 | ₹375.65 | ₹380.40 | 232,009 |
| 2026-05-11 | ₹377.80 | ₹392.35 | ₹371.50 | ₹386.85 | 254,057 |
| 2026-05-08 | ₹395.50 | ₹397.95 | ₹370.60 | ₹377.95 | 779,712 |
| 2026-05-07 | ₹385.95 | ₹390.90 | ₹381.35 | ₹384.65 | 380,520 |
| 2026-05-06 | ₹374.50 | ₹389.75 | ₹374.50 | ₹381.60 | 393,791 |
| 2026-05-05 | ₹386.95 | ₹388.05 | ₹366.95 | ₹373.45 | 462,654 |
| 2026-05-04 | ₹366.45 | ₹395.00 | ₹358.05 | ₹365.40 | 248,238 |
| 2026-04-30 | ₹352.20 | ₹366.55 | ₹349.55 | ₹361.85 | 189,694 |
| 2026-04-29 | ₹359.95 | ₹372.20 | ₹344.60 | ₹346.75 | 768,384 |
| 2026-04-28 | ₹340.05 | ₹356.95 | ₹338.15 | ₹355.15 | 266,020 |
| 2026-04-27 | ₹342.80 | ₹362.20 | ₹339.00 | ₹340.30 | 783,953 |
| 2026-04-24 | ₹342.05 | ₹351.15 | ₹332.00 | ₹339.30 | 64,866 |
| 2026-04-23 | ₹380.00 | ₹380.00 | ₹338.00 | ₹339.55 | 105,328 |
| 2026-04-22 | ₹359.20 | ₹363.80 | ₹332.10 | ₹346.95 | 117,614 |
| 2026-04-21 | ₹357.95 | ₹361.30 | ₹335.20 | ₹352.10 | 126,872 |
| 2026-04-20 | ₹335.00 | ₹362.10 | ₹330.00 | ₹352.65 | 17,388 |
| 2026-04-17 | ₹338.90 | ₹343.60 | ₹319.05 | ₹329.20 | 55,244 |
| 2026-04-16 | ₹348.80 | ₹348.80 | ₹339.00 | ₹340.60 | 30,182 |
| 2026-04-15 | ₹340.00 | ₹365.00 | ₹339.05 | ₹344.20 | 38,463 |
| 2026-04-13 | ₹338.00 | ₹359.95 | ₹331.00 | ₹333.95 | 3,381 |
| 2026-04-10 | ₹348.80 | ₹348.80 | ₹327.00 | ₹332.70 | 7,256 |
| 2026-04-09 | ₹348.80 | ₹348.80 | ₹340.00 | ₹340.00 | 84 |
| 2026-04-08 | ₹359.90 | ₹359.90 | ₹337.00 | ₹341.50 | 2,089 |
| 2026-04-07 | ₹335.00 | ₹350.60 | ₹325.00 | ₹339.55 | 4,728 |
| 2026-04-06 | ₹365.00 | ₹365.00 | ₹326.00 | ₹330.05 | 40,228 |
| 2026-04-02 | ₹346.10 | ₹348.00 | ₹335.00 | ₹335.20 | 18,801 |
| 2026-04-01 | ₹345.95 | ₹360.00 | ₹340.00 | ₹340.40 | 16,593 |
| 2026-03-30 | ₹389.00 | ₹389.00 | ₹342.35 | ₹345.95 | 12,648 |
| 2026-03-27 | ₹353.05 | ₹372.50 | ₹347.00 | ₹358.15 | 150,178 |
| 2026-03-25 | ₹354.80 | ₹358.65 | ₹345.00 | ₹354.80 | 49,176 |
| 2026-03-24 | ₹325.85 | ₹343.10 | ₹311.50 | ₹341.60 | 32,968 |
| 2026-03-23 | ₹317.35 | ₹328.90 | ₹298.10 | ₹326.80 | 11,309 |
Gretex Corporate Services Share Price Performance Analysis (Sep 2025 - Sep 2026)
GCSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+89.27%
₹326.80 → ₹618.55
Year to Date
Price Volatility
18.42%
Medium Volatility
Year to Date
Average Daily Volume
517,901
Year to Date Average
NSE Exchange
Gretex Corporate Services Share Price History – Frequently Asked Questions
Common questions about GCSL historical data and records. For live price, key ratios and fundamentals, see GCSL screener.
What is the all-time high share price of Gretex Corporate Services (GCSL)?
The all-time high share price of Gretex Corporate Services was ₹620.5 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Gretex Corporate Services (GCSL)?
The all-time low share price of Gretex Corporate Services was ₹217.05 recorded on October 24, 2025 on the NSE exchange.
How can I download GCSL historical share price data?
You can download Gretex Corporate Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GCSL shares?
The highest trading volume day for Gretex Corporate Services was 1,993,573 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹391.95.