GSL Securities Historical Price Chart

GSL Securities Historical Price Data

Date Close Change % Open High Low Volume
Jun 12, 2026₹49.40-4.98%₹51.00₹51.00₹49.40290
Jun 11, 2026₹51.99+4.25%₹47.38₹51.99₹47.38681
Jun 10, 2026₹49.870.00%₹49.87₹49.87₹49.87N/A
Jun 9, 2026₹49.87+4.99%₹45.13₹49.87₹45.131.2K
Jun 8, 2026₹47.50-5.00%₹50.00₹50.00₹47.50556
Jun 5, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
Jun 4, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
Jun 3, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
Jun 2, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
Jun 1, 2026₹50.000.00%₹50.00₹50.00₹50.001.0K
May 29, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
May 28, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
May 27, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
May 26, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
May 22, 2026₹50.00+2.29%₹50.00₹50.00₹50.00100
May 21, 2026₹48.880.00%₹48.88₹48.88₹48.88185
May 20, 2026₹48.88-5.00%₹48.88₹48.88₹48.88200
May 18, 2026₹51.45+5.00%₹49.00₹51.45₹49.003.6K
May 15, 2026₹49.00-0.06%₹49.00₹49.00₹49.001.0K
May 13, 2026₹49.03-5.00%₹49.03₹49.03₹49.03170
May 12, 2026₹51.61-4.99%₹51.61₹51.61₹51.61627
Apr 23, 2026₹54.32+4.99%₹54.32₹54.32₹51.749.3K
Apr 22, 2026₹51.74+4.99%₹51.74₹51.74₹51.74259
Apr 21, 2026₹49.28+4.99%₹49.28₹49.28₹49.282.1K
Apr 20, 2026₹46.94+4.99%₹46.94₹46.94₹46.941.4K
Apr 17, 2026₹44.71+4.98%₹44.71₹44.71₹44.71250
Apr 16, 2026₹42.59+4.98%₹42.59₹42.59₹42.59134
Apr 15, 2026₹40.57+4.99%₹40.57₹40.57₹40.57559
Apr 13, 2026₹38.64+5.00%₹36.06₹38.64₹36.06715
Apr 10, 2026₹36.80-0.22%₹36.80₹36.80₹36.80100
Mar 27, 2026₹36.88-5.00%₹36.88₹36.88₹36.881.4K
Mar 23, 2026₹38.82-4.99%₹38.82₹38.82₹38.82130
Mar 20, 2026₹40.86+4.98%₹38.92₹40.86₹38.92482
Mar 19, 2026₹38.92+4.99%₹38.92₹38.92₹38.921.0K
Mar 17, 2026₹37.07-5.00%₹37.07₹37.10₹37.074.8K
Mar 16, 2026₹39.02-4.99%₹39.02₹39.02₹39.021.3K
Mar 13, 2026₹41.07-5.00%₹42.37₹42.37₹41.072.0K
Mar 12, 2026₹43.23-4.99%₹43.23₹43.23₹43.23252
Mar 11, 2026₹45.50-4.99%₹45.50₹45.50₹45.501.1K
Mar 9, 2026₹47.89-5.00%₹47.89₹47.89₹47.892.3K
Mar 2, 2026₹50.41-4.99%₹50.41₹50.41₹50.4150
Feb 23, 2026₹53.06-5.00%₹53.06₹53.06₹53.0613
Feb 16, 2026₹55.85-4.89%₹58.71₹58.72₹55.792.5K
Feb 9, 2026₹58.72-5.00%₹58.72₹58.72₹58.7250
Jan 12, 2026₹61.81+4.99%₹58.87₹61.81₹58.87307
Jan 8, 2026₹58.87-0.02%₹58.87₹58.87₹58.87100
Jan 7, 2026₹58.88+4.81%₹58.98₹58.98₹58.88206
Jan 6, 2026₹56.18+4.91%₹56.22₹56.22₹50.901.8K
Jan 5, 2026₹53.55+5.00%₹53.55₹53.55₹53.552.3K
Jan 2, 2026₹51.00+4.98%₹51.00₹51.00₹50.954.8K
Jan 1, 2026₹48.58+4.99%₹48.58₹48.58₹48.581.8K
Dec 31, 2025₹46.27+4.92%₹44.10₹46.30₹44.101.5K
Dec 30, 2025₹44.100.00%₹46.30₹46.30₹44.105.6K
Dec 29, 2025₹44.10+5.00%₹42.00₹44.10₹41.103.2K
Dec 26, 2025₹42.000.00%₹42.00₹42.00₹42.00219
Dec 24, 2025₹42.00-0.76%₹43.00₹43.00₹42.00334
Dec 23, 2025₹42.32-0.42%₹42.38₹42.38₹40.38169
Dec 22, 2025₹42.50-2.75%₹45.88₹45.88₹42.50102
Dec 19, 2025₹43.70+4.80%₹43.78₹43.78₹43.491.3K
Dec 18, 2025₹41.70+4.91%₹41.70₹41.70₹41.70100
Date Close Change % Open High Low Volume
Jun 8, 2026₹49.40-1.20%₹50.00₹51.99₹45.132.8K
Jun 1, 2026₹50.000.00%₹50.00₹50.00₹50.001.0K
May 25, 2026₹50.000.00%₹50.00₹50.00₹50.00N/A
May 18, 2026₹50.00+2.04%₹49.00₹51.45₹48.884.0K
May 11, 2026₹49.00-9.79%₹51.61₹51.61₹49.001.8K
Apr 20, 2026₹54.32+21.49%₹46.94₹54.32₹46.9413.1K
Apr 13, 2026₹44.71+21.49%₹36.06₹44.71₹36.061.7K
Apr 6, 2026₹36.80-0.22%₹36.80₹36.80₹36.80100
Mar 23, 2026₹36.88-9.74%₹38.82₹38.82₹36.881.5K
Mar 16, 2026₹40.86-0.51%₹39.02₹40.86₹37.077.6K
Mar 9, 2026₹41.07-18.53%₹47.89₹47.89₹41.075.6K
Mar 2, 2026₹50.41-4.99%₹50.41₹50.41₹50.4150
Feb 23, 2026₹53.06-5.00%₹53.06₹53.06₹53.0613
Feb 16, 2026₹55.85-4.89%₹58.71₹58.72₹55.792.5K
Feb 9, 2026₹58.72-5.00%₹58.72₹58.72₹58.7250
Jan 12, 2026₹61.81+4.99%₹58.87₹61.81₹58.87307
Jan 5, 2026₹58.87+15.43%₹53.55₹58.98₹50.904.4K
Dec 29, 2025₹51.00+21.43%₹42.00₹51.00₹41.1016.9K
Dec 22, 2025₹42.00-3.89%₹45.88₹45.88₹40.38824
Dec 15, 2025₹43.70+9.80%₹39.00₹43.78₹37.813.1K
Dec 8, 2025₹39.80-6.90%₹41.90₹42.40₹39.802.9K
Dec 1, 2025₹42.75-9.49%₹47.23₹47.23₹42.752.7K
Nov 24, 2025₹47.23+4.54%₹44.00₹47.25₹44.005.4K
Nov 17, 2025₹45.18-9.33%₹50.90₹52.29₹43.0320.4K
Nov 10, 2025₹49.83+8.51%₹48.21₹51.50₹43.7217.8K
Nov 3, 2025₹45.92-4.99%₹45.92₹45.92₹45.92130
Oct 27, 2025₹48.33-0.37%₹48.80₹49.05₹48.33306
Oct 20, 2025₹48.51-1.00%₹46.55₹48.80₹44.231.8K
Oct 13, 2025₹49.00-1.19%₹47.12₹51.00₹47.12160
Oct 6, 2025₹49.59-0.98%₹47.58₹51.00₹47.585.4K
Sep 22, 2025₹50.08-4.97%₹50.09₹50.09₹50.083.6K
Sep 15, 2025₹52.70-4.99%₹52.70₹52.70₹52.701.0K
Sep 8, 2025₹55.47+4.98%₹52.84₹55.47₹52.843.8K
Sep 1, 2025₹52.84+4.95%₹47.84₹52.86₹47.8451.5K
Aug 25, 2025₹50.35-5.00%₹53.00₹55.65₹50.3512.7K
Aug 18, 2025₹53.00-4.71%₹54.94₹58.40₹52.8414.0K
Aug 4, 2025₹55.62+15.92%₹50.37₹61.20₹50.3729.8K
Jul 28, 2025₹47.98+27.03%₹39.65₹47.98₹39.6518.1K
Jul 21, 2025₹37.77+1.67%₹36.41₹38.95₹33.509.1K
Jul 14, 2025₹37.15+1.64%₹34.73₹40.28₹34.733.3K
Jul 7, 2025₹36.55-9.28%₹40.29₹40.89₹36.55313
Jun 30, 2025₹40.29+1.90%₹39.54₹40.29₹37.989.6K
Jun 23, 2025₹39.54-3.94%₹41.16₹41.16₹39.541.2K
Jun 16, 2025₹41.16-2.00%₹41.16₹41.16₹41.162.0K
Jun 9, 2025₹42.00-6.67%₹44.10₹44.32₹41.735.4K
Jun 2, 2025₹45.00+4.24%₹44.00₹46.00₹43.9910.4K
May 26, 2025₹43.17+8.77%₹41.67₹43.73₹37.7145.4K
May 19, 2025₹39.69+27.58%₹32.65₹39.69₹32.6525.1K
May 12, 2025₹31.11-2.78%₹31.36₹31.36₹29.5415.0K
May 5, 2025₹32.00-1.69%₹32.50₹32.53₹31.8810.4K
Apr 28, 2025₹32.55-0.09%₹33.23₹33.89₹31.2963.8K
Apr 21, 2025₹32.58+10.33%₹30.12₹32.58₹30.126.1K
Apr 14, 2025₹29.53+6.03%₹28.40₹29.53₹28.401.6K
Apr 7, 2025₹27.85+8.16%₹26.26₹27.85₹26.2618.9K
Mar 31, 2025₹25.75+8.15%₹24.28₹25.75₹24.163.1K
Mar 24, 2025₹23.81+8.47%₹22.38₹23.81₹21.954.1K
Mar 17, 2025₹21.95+3.93%₹20.70₹21.97₹20.70905
Mar 10, 2025₹21.12+6.99%₹20.72₹21.75₹20.723.8K
Mar 3, 2025₹19.74+8.11%₹17.89₹19.75₹17.353.2K
Feb 24, 2025₹18.26-3.84%₹19.15₹19.15₹17.647.5K
Date Close Change % Open High Low Volume
Jun 1, 2026₹49.40-1.20%₹50.00₹51.99₹45.133.8K
May 1, 2026₹50.00-7.95%₹51.61₹51.61₹48.885.9K
Apr 1, 2026₹54.32+47.29%₹36.80₹54.32₹36.0614.8K
Mar 1, 2026₹36.88-30.49%₹50.41₹50.41₹36.8814.8K
Feb 1, 2026₹53.06-14.16%₹58.72₹58.72₹53.062.6K
Jan 1, 2026₹61.81+33.59%₹48.58₹61.81₹48.5811.3K
Dec 1, 2025₹46.27-2.03%₹47.23₹47.23₹37.8119.8K
Nov 1, 2025₹47.23-2.28%₹45.92₹52.29₹43.0343.8K
Oct 1, 2025₹48.33-3.49%₹47.58₹51.00₹44.237.7K
Sep 1, 2025₹50.08-0.54%₹47.84₹55.47₹47.8460.0K
Aug 1, 2025₹50.35+10.18%₹46.70₹61.20₹43.4262.8K
Jul 1, 2025₹45.70+17.94%₹38.75₹45.80₹33.5034.1K
Jun 1, 2025₹38.75-10.24%₹44.00₹46.00₹38.7519.1K
May 1, 2025₹43.17+35.24%₹31.29₹43.73₹29.54101.9K
Apr 1, 2025₹31.92+34.06%₹24.28₹33.89₹24.1687.5K
Mar 1, 2025₹23.81+30.39%₹17.89₹23.81₹17.3512.0K
Feb 1, 2025₹18.26-31.30%₹26.05₹26.05₹17.3322.5K
Jan 1, 2025₹26.58-2.64%₹26.75₹35.18₹26.5843.6K
Dec 1, 2024₹27.30+740.00%₹25.58₹27.38₹23.832.7K
Nov 1, 2024₹23.73+55.81%₹15.23₹23.84₹14.4754.1K
Oct 1, 2024₹15.23-1.81%₹15.82₹16.24₹13.5137.1K
Sep 1, 2024₹15.51+11.99%₹14.13₹16.06₹12.6659.9K
Aug 1, 2024₹13.85-35.16%₹20.94₹20.94₹13.2194.1K
Jul 1, 2024₹21.36+5.53%₹21.25₹29.87₹21.25123.3K
Jun 1, 2024₹20.24+42.13%₹14.92₹20.24₹14.3580.1K
May 1, 2024₹14.24+4.94%₹14.24₹15.70₹12.8297.7K
Apr 1, 2024₹13.57+25.88%₹10.25₹13.57₹10.2533.6K
Mar 1, 2024₹10.78-19.19%₹13.60₹14.41₹10.77183.4K
Feb 1, 2024₹13.34+47.08%₹9.25₹13.34₹9.2589.9K
Jan 1, 2024₹9.07+14.23%₹8.09₹9.07₹7.9366.7K
Dec 1, 2023₹7.94-6.04%₹8.45₹8.45₹6.702.9K
Nov 1, 2023₹8.45-15.33%₹9.95₹10.12₹8.459.3K
Oct 1, 2023₹9.98+31.32%₹7.55₹10.14₹7.5510.3K
Sep 1, 2023₹7.60+65.94%₹4.58₹7.75₹4.5810.9K
Aug 1, 2023₹4.58-8.76%₹4.77₹4.81₹4.373.3K
Jul 1, 2023₹5.02-36.38%₹7.89₹7.89₹5.013.6K
Jun 1, 2023₹7.89+4.50%₹7.55₹7.89₹7.171.1K
May 1, 2023₹7.55+3.00%₹7.33₹7.93₹7.202.1K
Apr 1, 2023₹7.33+1.24%₹7.00₹7.36₹7.001.1K
Mar 1, 2023₹7.24+0.28%₹7.22₹7.55₹6.254.2K
Feb 1, 2023₹7.22-9.75%₹7.85₹7.86₹6.817.6K
Jan 1, 2023₹8.00+16.62%₹6.52₹8.69₹6.2025.0K
Dec 1, 2022₹6.86+2.69%₹7.01₹9.81₹6.866.1K
Nov 1, 2022₹6.68+5.70%₹6.01₹6.68₹5.0112.7K
Oct 1, 2022₹6.32-21.39%₹7.64₹7.65₹6.32924
Sep 1, 2022₹8.04-10.67%₹9.00₹10.85₹7.7113.6K
Aug 1, 2022₹9.00+13.21%₹8.34₹12.04₹8.25162.1K
Jul 1, 2022₹7.95+97.76%₹4.03₹7.95₹3.9017.7K
Jun 1, 2022₹4.02-26.10%₹5.71₹6.25₹4.023.9K
May 1, 2022₹5.44-14.73%₹6.08₹6.08₹4.722.7K
Apr 1, 2022₹6.38-12.00%₹6.44₹6.74₹5.5110.4K
Feb 1, 2022₹7.25-17.61%₹8.36₹8.69₹7.2510.5K
Jan 1, 2022₹8.80+6.28%₹8.15₹10.86₹7.8785.8K
Dec 1, 2021₹8.28-0.12%₹8.50₹8.61₹7.0315.9K
Nov 1, 2021₹8.29+65.80%₹5.00₹8.50₹4.7537.9K
Oct 1, 2021₹5.00+0.40%₹4.74₹6.35₹4.7414.3K
Sep 1, 2021₹4.98-33.69%₹7.51₹7.51₹4.982.8K
Aug 1, 2021₹7.51-9.52%₹8.30₹8.30₹7.512.7K
Jul 1, 2021₹8.30+83.22%₹4.53₹8.30₹4.3139.5K
Jun 1, 2021₹4.53+2.95%₹4.40₹4.53₹4.1115.8K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹49.40+6.76%-+6.76%₹48.58₹61.81₹36.0653.2K
2025₹46.27+69.49%-+69.49%₹26.75₹61.20₹17.33514.8K
2024₹27.30+243.83%-+243.83%₹8.09₹29.87₹7.93922.6K
2023₹7.94+15.74%-+15.74%₹6.52₹10.14₹4.3781.6K
2022₹6.86-17.15%--17.15%₹8.15₹12.04₹3.90326.5K
2021₹8.28+108.56%-+108.56%₹3.97₹8.61₹3.97133.0K
2020₹3.97+0.25%-+0.25%₹3.96₹4.00₹2.668.1K
2019₹3.96+238.46%-+238.46%₹1.17₹4.04₹1.1722.5K
2018₹1.17-7.14%--7.14%₹1.26₹1.26₹1.143.6K
2017₹1.26+6.78%-+6.78%₹1.18₹1.34₹1.172.7K
2016₹1.18-28.05%--28.05%₹1.64₹1.64₹1.181.2K
2015₹1.64+110.26%-+110.26%₹0.78₹2.10₹0.7812.1K
2014₹0.78+151.61%-+151.61%₹0.31₹0.78₹0.3112.9K
2013₹0.31-82.97%--82.97%₹1.82₹1.91₹0.2917.8K
2012₹1.82-47.09%--47.09%₹3.44₹3.44₹1.8222.8K
2011₹3.44-31.20%--31.20%₹5.00₹6.85₹3.4438.2K
2010₹5.00-14.53%--14.53%₹5.85₹6.61₹4.18263.7K
2009₹5.85-48.64%--48.64%₹11.39₹13.99₹4.8987.5K
2008₹11.39+41.67%-+41.67%₹8.44₹13.94₹6.60305.1K
2007₹8.04+145.12%-+145.12%₹3.28₹8.04₹2.10182.7K
2006₹3.28+25.19%-+25.19%₹2.75₹5.09₹1.40175.0K
2005₹2.62-11.19%--11.19%₹2.76₹8.75₹2.26752.7K
2004₹2.95+53.65%-+53.65%₹2.00₹4.89₹0.43117.8K
2003₹1.92-40.92%--40.92%₹3.25₹4.50₹1.926.6K
2002₹3.250.00%-0.00%₹11.50₹11.50₹1.5034.1K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How GSL Securities Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

GSL Securities Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
232.22M Small-cap -1.20% -4.28% 14.27% 24.12% 1.69% 17.62% 555.17% 1,043.52% 3,215.44% 648.48% 1,563.30%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap 11.60% 6.69% 0.87% 16.99% -1.87% 43.14% 240.69% 246.00% 329.31% 690.06% 4,947.30%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap 8.17% 3.50% 7.31% -6.95% -3.17% -1.59% 27.49% 50.86% 1,119.52% 16,095.77% 32,008.39%
40.58B Small-cap -1.99% 24.46% 67.17% 57.70% 59.52% 89.22% 137.20% 98.20% 617.92% 988.07% 2,583.26%
41.58B Small-cap 3.17% 4.87% 37.80% 13.80% 17.87% 29.29% -6.33% -6.33% -6.33% -6.33% -6.33%
33.59B Small-cap 2.67% 0.61% 16.12% 13.89% 10.30% 71.80% 408.72% 381.81% 889.14% 1,378.81% 3,710.20%

Calculate Your GSL Securities Investment Returns

Long-Term Investment Performance Analysis

GSL Securities stock price in Jul 2016 was ₹1.49, A ₹1,000.00 lump sum investment in GSL Securities made 9 years ago would be worth approximately ₹33,154.36 today, representing a exceptional return of 3,215.44%. This translates to an annualized return (CAGR) of 42.43%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹33,154.36
Annual Return (CAGR) 42.43%
Shares Owned 671.1

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, GSL Securities has delivered a total return of 17.6%.

  • 52-Week High reached INR61.81 on N/A.
  • 52-Week Low touched INR33.50 on N/A.
  • Current Price trading at INR49.40 as of July 22, 2026.

Over the past 5 years, investing INR10,000.00 in GSL Securities (gslsec) would have grown to approximately INR114,352.00 as of July 22, 2026, representing a total return of 1,043.5%.

This represents a compound annual growth rate (CAGR) of 62.8% over the 5-year period.

GSL Securities (gslsec) has delivered an annualized return of 41.9% over the past 10 years.

To illustrate: INR10,000.00 invested in GSL Securities would have grown to INR331,544.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

GSL Securities (gslsec) has achieved its strongest performance over the 10 years period, delivering a total return of 3,215.4%.

GSL Securities (gslsec) shows the following performance across different time periods:

Positive Returns: 12 months (+17.6%), 3 years (+555.2%), 5 years (+1,043.5%), 10 years (+3,215.4%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.