Skip to main content
Globus Power Generation Limited (BOM:526025)
India flag India · Delayed Price · Currency is INR
14.32
-0.14 (-0.97%)
At close: Apr 28, 2026

Globus Power Generation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3015.7814.3014.7014.702.65%13,804
Apr 28, 202614.1115.0014.1114.3214.32-0.97%12,327
Apr 27, 202615.1915.5014.0114.4614.46-2.89%9,600
Apr 24, 202616.1016.1014.3514.8914.892.06%6,681
Apr 23, 202614.0614.9914.0014.5914.593.77%10,794
Apr 22, 202614.2314.9913.5114.0614.06-1.19%9,375
Apr 21, 202615.5015.5013.9014.2314.23-7.72%20,381
Apr 20, 202614.5115.5014.3115.4215.424.33%23,812
Apr 17, 202615.5015.5014.5114.7814.781.72%12,825
Apr 16, 202614.5414.5713.8014.5314.53-2.22%16,552
Apr 15, 202614.4015.9013.6014.8614.867.14%22,842
Apr 13, 202614.0014.1213.0013.8713.870.80%8,371
Apr 10, 202612.6013.9012.6013.7613.763.46%7,022
Apr 9, 202613.6613.8513.2013.3013.30-0.67%5,946
Apr 8, 202614.2314.2313.3513.3913.39-5,024
Apr 7, 202614.0014.0012.8013.3913.391.59%2,292
Apr 6, 202612.7013.4012.2013.1813.183.78%4,541
Apr 2, 202612.8313.4912.2512.7012.70-0.86%10,526
Apr 1, 202612.1213.5211.0012.8112.8113.66%17,310
Mar 30, 202612.4012.4011.1311.2711.271.17%8,912
Mar 27, 202611.4211.5511.0911.1411.14-5.43%11,900
Mar 25, 202612.0912.0911.6511.7811.78-0.59%2,440
Mar 24, 202612.1512.1911.5111.8511.850.34%9,091
Mar 23, 202611.5012.3211.4511.8111.81-3.91%4,780
Mar 20, 202611.9112.3911.8612.2912.293.98%5,016
Mar 19, 202612.4512.4511.6511.8211.82-1.99%9,679
Mar 18, 202612.4912.4911.8012.0612.06-1.23%13,167
Mar 17, 202612.5312.9511.9012.2112.21-2.55%10,602
Mar 16, 202612.2012.7012.2012.5312.530.24%6,836
Mar 13, 202612.8412.8412.2212.5012.50-1.42%2,566
Mar 12, 202612.5312.7512.1512.6812.681.20%2,285
Mar 11, 202612.5412.5412.1512.5312.53-0.08%17,465
Mar 10, 202612.3912.7911.7012.5412.54-0.79%3,286
Mar 9, 202612.6012.8811.6512.6412.640.32%5,682
Mar 6, 202612.2112.7712.0512.6012.604.22%1,174
Mar 5, 202612.3912.9411.0012.0912.09-2.42%15,119
Mar 4, 202613.0913.0912.1512.3912.39-3.35%6,441
Mar 2, 202612.5012.9712.1012.8212.821.26%4,730
Feb 27, 202612.7013.1512.5112.6612.66-1.17%4,006
Feb 26, 202612.5213.1412.5212.8112.811.26%3,097
Feb 25, 202613.4013.4012.5612.6512.65-4.53%5,013
Feb 24, 202613.1313.4512.7113.2513.250.91%4,628
Feb 23, 202612.8913.3012.6013.1313.132.34%3,314
Feb 20, 202612.6513.4012.6512.8312.83-0.93%1,503
Feb 19, 202613.4013.4012.6512.9512.95-1.89%2,945
Feb 18, 202613.0013.6813.0013.2013.20-0.53%3,413
Feb 17, 202613.8513.8512.5613.2713.27-2.07%10,294
Feb 16, 202614.1014.1013.0013.5513.551.50%3,251
Feb 13, 202612.7114.0912.7113.3513.350.23%2,448
Feb 12, 202614.1014.1012.7313.3213.32-2.56%13,440
Feb 11, 202613.0013.9912.7213.6713.673.56%10,085
Feb 10, 202612.6813.3512.6813.2013.203.69%4,843
Feb 9, 202612.5513.2812.5512.7312.73-1.85%4,469
Feb 6, 202613.3013.3012.4012.9712.97-1.07%10,791
Feb 5, 202613.2513.2512.6013.1113.112.50%8,622
Feb 4, 202613.5013.5012.4712.7912.79-3.91%14,315
Feb 3, 202613.5513.5512.6313.3113.31-0.15%19,060
Feb 2, 202613.2813.6012.5113.3313.332.30%5,536
Feb 1, 202613.6513.6512.4013.0313.030.46%2,176
Jan 30, 202612.5012.9912.1212.9712.972.05%5,371
Jan 29, 202613.2013.8512.1012.7112.71-4.94%24,658
Jan 28, 202613.4113.9612.8113.3713.37-0.30%3,129
Jan 27, 202612.1914.0012.1913.4113.413.71%7,638
Jan 23, 202614.0014.0012.6112.9312.93-3.36%1,762
Jan 22, 202612.4113.4912.2613.3813.387.82%8,338
Jan 21, 202613.0113.6911.5212.4112.41-4.61%12,804
Jan 20, 202613.4913.7512.9013.0113.01-5.52%12,194
Jan 19, 202613.4013.8613.4013.7713.772.76%4,696
Jan 16, 202614.0914.3712.3013.4013.40-4.90%25,716
Jan 14, 202614.1514.2513.7414.0914.091.59%2,661
Jan 13, 202613.9414.1813.6713.8713.87-1.77%5,991
Jan 12, 202613.6514.2913.6514.1214.121.95%6,898
Jan 9, 202615.7515.7513.3713.8513.85-10.53%39,076
Jan 8, 202614.6817.0014.1015.4815.485.45%41,476
Jan 7, 202613.5614.9013.5614.6814.683.31%9,950
Jan 6, 202614.4014.4513.7514.2114.210.71%3,665
Jan 5, 202614.3014.3013.7014.1114.112.17%4,004
Jan 2, 202614.1814.2713.7013.8113.811.10%2,585
Jan 1, 202614.9114.9113.0013.6613.66-6.57%14,474
Dec 31, 202514.1515.5014.1514.6214.625.41%11,415
Dec 30, 202514.4514.4513.5113.8713.871.46%10,211
Dec 29, 202514.8014.8013.0013.6713.67-4.81%16,833
Dec 26, 202513.7515.5013.6014.3614.362.50%18,434
Dec 24, 202514.8914.8913.5114.0114.01-1.20%4,363
Dec 23, 202514.5514.5513.7514.1814.18-0.70%7,074
Dec 22, 202514.6014.6013.5114.2814.28-12,471
Dec 19, 202514.2514.4913.3014.2814.282.73%6,606
Dec 18, 202512.9113.9212.9113.9013.904.67%5,995
Dec 17, 202513.7914.2512.2613.2813.28-3.70%11,191
Dec 16, 202513.6214.5013.2513.7913.791.40%7,796
Dec 15, 202514.2014.5713.2513.6013.60-5.75%12,634
Dec 12, 202514.5514.6414.2314.4314.431.41%5,716
Dec 11, 202514.0314.3913.3514.2314.231.86%4,431
Dec 10, 202514.0614.0613.1413.9713.971.38%4,951
Dec 9, 202513.3513.8412.8413.7813.787.32%12,921
Dec 8, 202514.7015.4512.1512.8412.84-12.95%18,616
Dec 5, 202514.1314.9913.0014.7514.754.39%6,133
Dec 4, 202514.1014.7014.1014.1314.13-0.91%2,411
Dec 3, 202514.9414.9714.2114.2614.26-3.65%6,792
Dec 2, 202514.6215.1414.4314.8014.800.61%1,972