Globtier Infotech Limited (BOM:544494)
India
· Delayed Price · Currency is INR 21.48
-1.32 (-5.79%)
At close: Mar 9, 2026
Globtier Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 4.78% | 14,400 |
| Mar 5, 2026 | 21.80 | 22.48 | 21.50 | 21.76 | 21.76 | 3.42% | 11,200 |
| Mar 4, 2026 | 20.71 | 21.22 | 20.71 | 21.04 | 21.04 | -4.67% | 11,200 |
| Mar 2, 2026 | 23.00 | 23.00 | 21.50 | 22.07 | 22.07 | -6.09% | 22,400 |
| Feb 27, 2026 | 22.90 | 24.88 | 22.90 | 23.50 | 23.50 | 2.13% | 14,400 |
| Feb 26, 2026 | 23.30 | 24.00 | 23.01 | 23.01 | 23.01 | -1.24% | 9,600 |
| Feb 25, 2026 | 24.40 | 24.40 | 23.30 | 23.30 | 23.30 | -4.90% | 12,800 |
| Feb 24, 2026 | 24.40 | 25.04 | 24.40 | 24.50 | 24.50 | -2.62% | 11,200 |
| Feb 23, 2026 | 27.00 | 27.00 | 25.15 | 25.16 | 25.16 | -2.93% | 11,200 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.76 | 25.92 | 25.92 | -0.31% | 4,800 |
| Feb 18, 2026 | 26.00 | 26.00 | 25.48 | 26.00 | 26.00 | -6.47% | 16,000 |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 1,600 |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.88% | 1,600 |
| Feb 12, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.36% | 1,600 |
| Feb 11, 2026 | 27.90 | 28.25 | 27.90 | 28.15 | 28.15 | 5.04% | 8,000 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 3,200 |
| Feb 9, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 0.86% | 8,000 |
| Feb 6, 2026 | 27.50 | 27.76 | 27.50 | 27.76 | 27.76 | 0.95% | 3,200 |
| Feb 5, 2026 | 28.00 | 28.00 | 26.90 | 27.50 | 27.50 | 5.77% | 4,800 |
| Feb 4, 2026 | 25.67 | 26.00 | 25.67 | 26.00 | 26.00 | 1.29% | 8,000 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.50 | 25.67 | 25.67 | 0.67% | 12,800 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.86% | 3,200 |
| Feb 1, 2026 | 25.01 | 25.93 | 25.01 | 25.72 | 25.72 | -0.12% | 14,400 |
| Jan 30, 2026 | 25.35 | 25.75 | 25.35 | 25.75 | 25.75 | 1.06% | 4,800 |
| Jan 29, 2026 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | -0.27% | 6,400 |
| Jan 28, 2026 | 25.48 | 27.00 | 25.48 | 25.55 | 25.55 | -1.73% | 9,600 |
| Jan 27, 2026 | 26.00 | 26.05 | 26.00 | 26.00 | 26.00 | -0.95% | 4,800 |
| Jan 23, 2026 | 26.83 | 26.83 | 26.25 | 26.25 | 26.25 | -2.16% | 3,200 |
| Jan 22, 2026 | 27.00 | 27.00 | 25.61 | 26.83 | 26.83 | 6.47% | 11,200 |
| Jan 21, 2026 | 26.56 | 26.56 | 25.20 | 25.20 | 25.20 | -5.12% | 4,800 |
| Jan 20, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.99% | 1,600 |
| Jan 19, 2026 | 26.11 | 27.10 | 26.09 | 27.10 | 27.10 | -3.08% | 11,200 |
| Jan 16, 2026 | 25.76 | 29.00 | 25.76 | 27.96 | 27.96 | 3.52% | 8,000 |
| Jan 14, 2026 | 27.21 | 27.21 | 27.01 | 27.01 | 27.01 | 0.86% | 3,200 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.78 | 26.78 | 26.78 | -2.44% | 3,200 |
| Jan 9, 2026 | 27.40 | 27.45 | 27.40 | 27.45 | 27.45 | - | 3,200 |
| Jan 8, 2026 | 27.55 | 27.55 | 27.45 | 27.45 | 27.45 | -3.55% | 4,800 |
| Jan 6, 2026 | 28.40 | 28.65 | 26.00 | 28.46 | 28.46 | 0.92% | 12,800 |
| Jan 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | 4,800 |
| Jan 2, 2026 | 28.13 | 28.15 | 28.10 | 28.10 | 28.10 | -1.44% | 6,400 |
| Jan 1, 2026 | 29.99 | 30.00 | 28.51 | 28.51 | 28.51 | -5.63% | 6,400 |
| Dec 31, 2025 | 29.00 | 30.21 | 29.00 | 30.21 | 30.21 | 4.06% | 11,200 |
| Dec 30, 2025 | 27.60 | 29.11 | 27.50 | 29.03 | 29.03 | 5.18% | 44,800 |
| Dec 29, 2025 | 28.31 | 28.31 | 27.55 | 27.60 | 27.60 | 2.18% | 19,200 |
| Dec 26, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 3,200 |
| Dec 24, 2025 | 27.55 | 27.60 | 27.00 | 27.01 | 27.01 | -3.88% | 14,400 |
| Dec 23, 2025 | 29.72 | 29.72 | 28.10 | 28.10 | 28.10 | 0.32% | 14,400 |
| Dec 22, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -3.41% | 1,600 |
| Dec 19, 2025 | 27.04 | 29.00 | 27.02 | 29.00 | 29.00 | -3.14% | 12,800 |
| Dec 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 1,600 |
| Dec 17, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 6.36% | 1,600 |
| Dec 16, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 1,600 |
| Dec 15, 2025 | 28.22 | 28.22 | 28.15 | 28.15 | 28.15 | 0.18% | 4,800 |
| Dec 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.10% | 3,200 |
| Dec 11, 2025 | 29.00 | 29.50 | 28.41 | 29.00 | 29.00 | 2.62% | 17,600 |
| Dec 10, 2025 | 25.66 | 29.50 | 25.66 | 28.26 | 28.26 | 4.43% | 25,600 |
| Dec 9, 2025 | 27.61 | 27.61 | 27.05 | 27.06 | 27.06 | -0.04% | 6,400 |
| Dec 8, 2025 | 29.10 | 29.10 | 27.00 | 27.07 | 27.07 | -5.78% | 35,200 |
| Dec 5, 2025 | 28.72 | 28.73 | 28.72 | 28.73 | 28.73 | -6.99% | 6,400 |
| Dec 4, 2025 | 29.99 | 31.00 | 29.80 | 30.89 | 30.89 | 3.00% | 27,200 |
| Dec 2, 2025 | 29.99 | 29.99 | 28.60 | 29.99 | 29.99 | -1.99% | 12,800 |
| Dec 1, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 8.32% | 4,800 |
| Nov 28, 2025 | 29.79 | 29.79 | 28.25 | 28.25 | 28.25 | -5.17% | 4,800 |
| Nov 27, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - | 1,600 |
| Nov 26, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 4.82% | 1,600 |
| Nov 25, 2025 | 29.05 | 29.05 | 28.01 | 28.42 | 28.42 | -6.45% | 4,800 |
| Nov 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.63% | 1,600 |
| Nov 21, 2025 | 29.00 | 30.19 | 29.00 | 30.19 | 30.19 | -0.17% | 11,200 |
| Nov 20, 2025 | 29.71 | 30.25 | 29.27 | 30.24 | 30.24 | 1.78% | 12,800 |
| Nov 19, 2025 | 29.90 | 30.10 | 29.42 | 29.71 | 29.71 | -4.16% | 16,000 |
| Nov 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 9,600 |
| Nov 14, 2025 | 30.00 | 30.15 | 29.10 | 30.00 | 30.00 | -0.33% | 17,600 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.01 | 30.10 | 30.10 | -2.90% | 14,400 |
| Nov 12, 2025 | 30.89 | 33.00 | 30.00 | 31.00 | 31.00 | 0.39% | 44,800 |
| Nov 11, 2025 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | - | 3,200 |
| Nov 10, 2025 | 32.01 | 32.01 | 30.75 | 30.88 | 30.88 | -7.68% | 12,800 |
| Nov 7, 2025 | 32.99 | 33.50 | 32.60 | 33.45 | 33.45 | 4.40% | 22,400 |
| Nov 6, 2025 | 32.00 | 32.10 | 30.05 | 32.04 | 32.04 | 4.54% | 12,800 |
| Nov 4, 2025 | 30.20 | 31.00 | 30.20 | 30.65 | 30.65 | -0.23% | 9,600 |
| Nov 3, 2025 | 32.00 | 32.00 | 30.25 | 30.72 | 30.72 | 1.96% | 14,400 |
| Oct 31, 2025 | 30.20 | 34.00 | 29.50 | 30.13 | 30.13 | -0.26% | 57,600 |
| Oct 29, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 30.21 | -2.23% | 6,400 |
| Oct 28, 2025 | 31.16 | 31.16 | 30.90 | 30.90 | 30.90 | -0.83% | 8,000 |
| Oct 27, 2025 | 32.18 | 32.18 | 31.16 | 31.16 | 31.16 | -3.17% | 4,800 |
| Oct 23, 2025 | 31.50 | 32.50 | 31.50 | 32.18 | 32.18 | 1.96% | 17,600 |
| Oct 21, 2025 | 33.70 | 33.70 | 30.76 | 31.56 | 31.56 | 3.10% | 12,800 |
| Oct 20, 2025 | 31.00 | 33.00 | 30.60 | 30.61 | 30.61 | 3.41% | 19,200 |
| Oct 17, 2025 | 29.00 | 30.60 | 29.00 | 29.60 | 29.60 | -3.58% | 14,400 |
| Oct 15, 2025 | 31.01 | 31.01 | 30.70 | 30.70 | 30.70 | -4.24% | 6,400 |
| Oct 14, 2025 | 33.50 | 33.75 | 32.02 | 32.06 | 32.06 | -4.16% | 17,600 |
| Oct 13, 2025 | 32.00 | 35.85 | 31.00 | 33.45 | 33.45 | 11.95% | 97,600 |
| Oct 10, 2025 | 31.00 | 31.00 | 29.26 | 29.88 | 29.88 | -2.77% | 30,400 |
| Oct 9, 2025 | 30.50 | 30.95 | 30.49 | 30.73 | 30.73 | 1.25% | 6,400 |
| Oct 8, 2025 | 29.00 | 31.00 | 29.00 | 30.35 | 30.35 | 4.48% | 36,800 |
| Oct 7, 2025 | 29.14 | 31.00 | 28.00 | 29.05 | 29.05 | -2.29% | 73,600 |
| Oct 6, 2025 | 32.00 | 32.00 | 29.35 | 29.73 | 29.73 | -9.80% | 105,600 |
| Oct 3, 2025 | 33.00 | 33.65 | 32.60 | 32.96 | 32.96 | -4.46% | 27,200 |
| Oct 1, 2025 | 36.50 | 36.50 | 32.90 | 34.50 | 34.50 | -4.96% | 83,200 |
| Sep 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.78% | 1,600 |
| Sep 29, 2025 | 36.20 | 36.20 | 36.01 | 36.02 | 36.02 | -2.62% | 9,600 |