Global Education Limited (NSE:GLOBAL)
India
· Delayed Price · Currency is INR 103.76
+1.36 (1.33%)
Apr 29, 2026, 3:29 PM IST
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.30 | 104.46 | 99.16 | 103.76 | 103.76 | 1.33% | 156,592 |
| Apr 28, 2026 | 106.90 | 106.90 | 100.55 | 102.40 | 102.40 | -1.56% | 120,159 |
| Apr 27, 2026 | 102.10 | 104.90 | 100.56 | 104.02 | 104.02 | 3.97% | 139,031 |
| Apr 24, 2026 | 101.00 | 102.18 | 99.54 | 100.05 | 100.05 | -0.98% | 50,057 |
| Apr 23, 2026 | 99.00 | 102.96 | 99.00 | 101.04 | 101.04 | 0.93% | 64,685 |
| Apr 22, 2026 | 100.65 | 103.67 | 100.00 | 100.11 | 100.11 | -1.53% | 43,796 |
| Apr 21, 2026 | 98.00 | 104.29 | 98.00 | 101.67 | 101.67 | 2.84% | 121,281 |
| Apr 20, 2026 | 101.99 | 101.99 | 98.41 | 98.86 | 98.86 | -2.63% | 81,262 |
| Apr 17, 2026 | 97.50 | 103.99 | 97.50 | 101.53 | 101.53 | 4.24% | 245,337 |
| Apr 16, 2026 | 104.97 | 105.60 | 95.55 | 97.40 | 97.40 | -5.38% | 238,275 |
| Apr 15, 2026 | 104.90 | 106.00 | 101.33 | 102.94 | 102.94 | 1.44% | 141,801 |
| Apr 13, 2026 | 95.76 | 107.36 | 95.76 | 101.48 | 101.48 | 2.77% | 426,083 |
| Apr 10, 2026 | 101.19 | 101.19 | 98.10 | 98.74 | 98.74 | 0.33% | 35,151 |
| Apr 9, 2026 | 102.00 | 102.00 | 97.05 | 98.42 | 98.42 | -2.47% | 78,915 |
| Apr 8, 2026 | 102.99 | 102.99 | 98.02 | 100.91 | 100.91 | 3.30% | 97,232 |
| Apr 7, 2026 | 99.78 | 101.99 | 97.10 | 97.69 | 97.69 | -2.09% | 88,118 |
| Apr 6, 2026 | 102.50 | 102.50 | 98.04 | 99.78 | 99.78 | 0.30% | 39,635 |
| Apr 2, 2026 | 95.75 | 102.00 | 94.81 | 99.48 | 99.48 | 3.90% | 94,387 |
| Apr 1, 2026 | 94.50 | 97.70 | 94.50 | 95.75 | 95.75 | 3.16% | 31,643 |
| Mar 30, 2026 | 95.20 | 96.06 | 91.80 | 92.82 | 92.82 | -3.85% | 70,587 |
| Mar 27, 2026 | 92.01 | 97.80 | 90.16 | 96.54 | 96.54 | 2.49% | 103,826 |
| Mar 25, 2026 | 94.94 | 96.59 | 93.10 | 94.19 | 94.19 | 1.76% | 33,119 |
| Mar 24, 2026 | 93.00 | 94.80 | 91.50 | 92.56 | 92.56 | 0.49% | 57,589 |
| Mar 23, 2026 | 97.40 | 98.00 | 90.15 | 92.11 | 92.11 | -7.18% | 143,816 |
| Mar 20, 2026 | 101.00 | 101.52 | 99.03 | 99.23 | 99.23 | -0.32% | 22,381 |
| Mar 19, 2026 | 100.00 | 102.36 | 99.00 | 99.55 | 99.55 | -2.59% | 56,858 |
| Mar 18, 2026 | 98.79 | 103.66 | 98.79 | 102.20 | 102.20 | 2.77% | 70,132 |
| Mar 17, 2026 | 97.15 | 105.00 | 97.15 | 99.45 | 99.45 | 1.66% | 71,636 |
| Mar 16, 2026 | 95.50 | 99.18 | 95.00 | 97.83 | 97.83 | -0.62% | 105,300 |
| Mar 13, 2026 | 104.00 | 104.00 | 97.00 | 98.44 | 98.44 | -4.91% | 72,719 |
| Mar 12, 2026 | 103.50 | 107.00 | 102.22 | 103.52 | 103.52 | -1.47% | 129,979 |
| Mar 11, 2026 | 109.76 | 111.00 | 103.76 | 105.06 | 105.06 | -2.37% | 135,814 |
| Mar 10, 2026 | 98.91 | 109.99 | 98.91 | 107.61 | 107.61 | 8.80% | 358,575 |
| Mar 9, 2026 | 95.00 | 104.00 | 94.00 | 98.91 | 98.91 | -2.01% | 281,314 |
| Mar 6, 2026 | 96.00 | 100.94 | 95.15 | 100.94 | 100.94 | 4.99% | 132,419 |
| Mar 5, 2026 | 96.43 | 98.50 | 95.15 | 96.14 | 96.14 | -0.30% | 121,969 |
| Mar 4, 2026 | 97.95 | 97.95 | 93.00 | 96.43 | 96.43 | -1.21% | 43,651 |
| Mar 2, 2026 | 96.50 | 98.40 | 95.50 | 97.61 | 97.61 | -2.89% | 118,044 |
| Feb 27, 2026 | 106.00 | 106.00 | 100.00 | 100.52 | 100.52 | -4.33% | 37,920 |
| Feb 26, 2026 | 104.07 | 106.00 | 103.20 | 105.07 | 105.07 | 0.96% | 35,473 |
| Feb 25, 2026 | 101.50 | 105.00 | 101.01 | 104.07 | 104.07 | -0.37% | 51,025 |
| Feb 24, 2026 | 109.00 | 109.00 | 104.34 | 104.46 | 104.46 | -4.89% | 61,656 |
| Feb 23, 2026 | 109.10 | 112.35 | 107.60 | 109.83 | 109.83 | 2.64% | 150,950 |
| Feb 20, 2026 | 103.00 | 107.50 | 101.00 | 107.00 | 107.00 | 4.50% | 182,556 |
| Feb 19, 2026 | 101.85 | 104.44 | 97.60 | 102.39 | 102.39 | 2.94% | 228,884 |
| Feb 18, 2026 | 99.00 | 101.85 | 95.50 | 99.47 | 99.47 | 2.55% | 216,181 |
| Feb 17, 2026 | 92.00 | 97.00 | 91.00 | 97.00 | 97.00 | 4.99% | 160,784 |
| Feb 16, 2026 | 94.00 | 94.96 | 91.02 | 92.39 | 92.39 | -2.71% | 46,371 |
| Feb 13, 2026 | 92.00 | 96.50 | 92.00 | 94.96 | 94.96 | -0.49% | 102,017 |
| Feb 12, 2026 | 92.83 | 96.25 | 92.83 | 95.43 | 95.43 | -1.35% | 82,434 |
| Feb 11, 2026 | 93.50 | 98.00 | 91.20 | 96.74 | 96.74 | 3.41% | 193,209 |
| Feb 10, 2026 | 90.10 | 93.56 | 87.50 | 93.55 | 93.55 | 4.98% | 580,367 |
| Feb 9, 2026 | 83.90 | 89.11 | 81.00 | 89.11 | 89.11 | 5.00% | 505,693 |
| Feb 6, 2026 | 81.00 | 85.90 | 80.50 | 84.87 | 84.87 | 3.53% | 36,716 |
| Feb 5, 2026 | 82.00 | 84.29 | 81.55 | 81.98 | 81.98 | -2.20% | 6,599 |
| Feb 4, 2026 | 82.50 | 85.00 | 82.20 | 83.82 | 83.82 | -0.39% | 27,864 |
| Feb 3, 2026 | 85.30 | 87.40 | 83.60 | 84.15 | 84.15 | -1.38% | 43,134 |
| Feb 2, 2026 | 84.47 | 88.70 | 83.20 | 85.33 | 85.33 | 0.06% | 53,578 |
| Feb 1, 2026 | 79.80 | 85.91 | 79.50 | 85.28 | 85.28 | 4.23% | 59,635 |
| Jan 30, 2026 | 76.59 | 81.82 | 74.11 | 81.82 | 81.82 | 4.99% | 91,121 |
| Jan 29, 2026 | 76.88 | 79.50 | 73.36 | 77.93 | 77.93 | 0.95% | 105,677 |
| Jan 28, 2026 | 77.29 | 78.90 | 73.85 | 77.20 | 77.20 | -0.28% | 35,572 |
| Jan 27, 2026 | 78.00 | 79.88 | 77.12 | 77.42 | 77.42 | -3.18% | 12,259 |
| Jan 23, 2026 | 80.00 | 81.50 | 78.55 | 79.96 | 79.96 | -1.89% | 19,090 |
| Jan 22, 2026 | 81.00 | 83.00 | 79.00 | 81.50 | 81.50 | 2.54% | 31,710 |
| Jan 21, 2026 | 80.00 | 81.98 | 78.01 | 79.48 | 79.48 | -1.14% | 24,420 |
| Jan 20, 2026 | 78.77 | 83.00 | 75.76 | 80.40 | 80.40 | 1.60% | 173,553 |
| Jan 19, 2026 | 80.89 | 80.99 | 77.16 | 79.13 | 79.13 | -2.57% | 70,477 |
| Jan 16, 2026 | 78.35 | 83.00 | 78.00 | 81.22 | 81.22 | 0.46% | 26,389 |
| Jan 14, 2026 | 81.47 | 81.47 | 80.00 | 80.85 | 80.85 | -0.99% | 9,918 |
| Jan 13, 2026 | 77.31 | 81.66 | 74.65 | 81.66 | 81.66 | 4.99% | 89,123 |
| Jan 12, 2026 | 81.00 | 81.99 | 77.31 | 77.78 | 77.78 | -4.41% | 81,563 |
| Jan 9, 2026 | 80.69 | 83.30 | 77.90 | 81.37 | 81.37 | 0.02% | 64,906 |
| Jan 8, 2026 | 84.98 | 85.00 | 80.75 | 81.35 | 81.35 | -4.22% | 78,525 |
| Jan 7, 2026 | 86.54 | 87.90 | 84.15 | 84.93 | 84.93 | -1.86% | 86,372 |
| Jan 6, 2026 | 87.80 | 87.80 | 86.01 | 86.54 | 86.54 | -1.47% | 17,756 |
| Jan 5, 2026 | 89.57 | 90.99 | 86.00 | 87.83 | 87.83 | -1.94% | 46,358 |
| Jan 2, 2026 | 88.75 | 92.00 | 88.75 | 89.57 | 89.57 | 1.20% | 26,849 |
| Jan 1, 2026 | 92.00 | 92.00 | 88.25 | 88.51 | 88.51 | -1.22% | 20,595 |
| Dec 31, 2025 | 89.14 | 91.50 | 88.11 | 89.60 | 89.60 | -1.50% | 23,043 |
| Dec 30, 2025 | 89.25 | 92.00 | 89.25 | 90.96 | 90.96 | -0.02% | 32,152 |
| Dec 29, 2025 | 90.80 | 93.50 | 90.25 | 90.98 | 90.98 | -0.42% | 36,179 |
| Dec 26, 2025 | 90.00 | 92.00 | 90.00 | 91.36 | 91.36 | -0.25% | 24,541 |
| Dec 24, 2025 | 94.55 | 94.55 | 91.00 | 91.59 | 91.59 | -3.22% | 25,064 |
| Dec 23, 2025 | 92.99 | 95.00 | 90.60 | 94.64 | 94.64 | 1.20% | 87,061 |
| Dec 22, 2025 | 92.88 | 94.00 | 89.60 | 93.52 | 93.52 | 0.69% | 68,367 |
| Dec 19, 2025 | 90.00 | 93.33 | 89.51 | 92.88 | 92.88 | 0.63% | 87,725 |
| Dec 18, 2025 | 90.00 | 93.50 | 89.00 | 92.30 | 92.30 | 1.52% | 47,032 |
| Dec 17, 2025 | 88.02 | 91.90 | 87.05 | 90.92 | 90.92 | 1.22% | 30,840 |
| Dec 16, 2025 | 88.00 | 90.09 | 87.01 | 89.82 | 89.82 | 0.58% | 19,774 |
| Dec 15, 2025 | 88.00 | 91.00 | 87.00 | 89.30 | 89.30 | 0.30% | 31,179 |
| Dec 12, 2025 | 88.19 | 90.00 | 87.00 | 89.03 | 89.03 | 0.95% | 38,655 |
| Dec 11, 2025 | 94.00 | 95.80 | 88.00 | 88.19 | 88.19 | -4.07% | 59,530 |
| Dec 10, 2025 | 89.00 | 94.99 | 89.00 | 91.93 | 91.93 | 1.06% | 50,115 |
| Dec 9, 2025 | 87.00 | 91.22 | 85.30 | 90.97 | 90.97 | 4.71% | 113,158 |
| Dec 8, 2025 | 88.00 | 88.44 | 85.72 | 86.88 | 86.88 | -3.72% | 98,499 |
| Dec 5, 2025 | 93.01 | 93.01 | 88.36 | 90.24 | 90.24 | -2.98% | 154,562 |
| Dec 4, 2025 | 90.00 | 95.00 | 89.36 | 93.01 | 93.01 | 1.40% | 219,002 |
| Dec 3, 2025 | 96.01 | 96.89 | 90.00 | 91.73 | 91.73 | -5.35% | 364,290 |
| Dec 2, 2025 | 93.40 | 98.40 | 93.00 | 96.91 | 96.91 | 4.63% | 1,269,461 |