Globale Tessile Limited (NSE:GLOBALE)
India
· Delayed Price · Currency is INR 10.57
+0.01 (0.09%)
At close: Mar 10, 2026
Globale Tessile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.90 | 10.90 | 10.23 | 10.56 | 10.56 | -3.56% | 8,079 |
| Mar 6, 2026 | 12.00 | 12.00 | 10.70 | 10.95 | 10.95 | 2.34% | 4,445 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.31 | 10.70 | 10.70 | 1.71% | 3,927 |
| Mar 4, 2026 | 10.51 | 11.35 | 10.30 | 10.52 | 10.52 | -4.88% | 8,303 |
| Mar 2, 2026 | 11.02 | 11.37 | 10.21 | 11.06 | 11.06 | -2.73% | 1,175 |
| Feb 27, 2026 | 11.55 | 11.78 | 11.11 | 11.37 | 11.37 | -1.56% | 9,243 |
| Feb 26, 2026 | 13.49 | 13.49 | 11.51 | 11.55 | 11.55 | -3.91% | 12,169 |
| Feb 25, 2026 | 11.50 | 13.10 | 11.02 | 12.02 | 12.02 | 10.07% | 35,391 |
| Feb 24, 2026 | 11.49 | 11.49 | 10.80 | 10.92 | 10.92 | -5.21% | 2,621 |
| Feb 23, 2026 | 11.90 | 11.93 | 11.36 | 11.52 | 11.52 | 0.35% | 3,248 |
| Feb 20, 2026 | 12.04 | 12.04 | 10.70 | 11.48 | 11.48 | -2.71% | 4,713 |
| Feb 19, 2026 | 11.71 | 12.20 | 11.40 | 11.80 | 11.80 | -0.67% | 5,615 |
| Feb 18, 2026 | 11.65 | 12.40 | 11.43 | 11.88 | 11.88 | 4.03% | 5,092 |
| Feb 17, 2026 | 11.50 | 11.93 | 10.70 | 11.42 | 11.42 | 1.42% | 7,792 |
| Feb 16, 2026 | 11.60 | 11.97 | 10.10 | 11.26 | 11.26 | -2.34% | 8,122 |
| Feb 13, 2026 | 11.70 | 11.82 | 11.50 | 11.53 | 11.53 | -1.45% | 686 |
| Feb 12, 2026 | 12.22 | 12.27 | 11.02 | 11.70 | 11.70 | -2.66% | 5,517 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.62 | 12.02 | 12.02 | -0.25% | 14,326 |
| Feb 10, 2026 | 11.99 | 12.10 | 11.51 | 12.05 | 12.05 | 1.86% | 88,973 |
| Feb 9, 2026 | 11.80 | 12.00 | 11.75 | 11.83 | 11.83 | 3.50% | 5,357 |
| Feb 6, 2026 | 12.03 | 12.05 | 11.16 | 11.43 | 11.43 | -1.04% | 2,504 |
| Feb 5, 2026 | 12.09 | 12.09 | 11.40 | 11.55 | 11.55 | -0.35% | 5,411 |
| Feb 4, 2026 | 12.18 | 12.44 | 11.00 | 11.59 | 11.59 | -5.46% | 11,163 |
| Feb 3, 2026 | 11.21 | 12.65 | 11.21 | 12.26 | 12.26 | 5.42% | 17,356 |
| Feb 2, 2026 | 12.14 | 12.14 | 11.22 | 11.63 | 11.63 | -2.27% | 2,060 |
| Feb 1, 2026 | 11.36 | 11.95 | 11.21 | 11.90 | 11.90 | 2.67% | 4,480 |
| Jan 30, 2026 | 11.21 | 12.01 | 11.11 | 11.59 | 11.59 | 3.02% | 6,617 |
| Jan 29, 2026 | 11.70 | 11.70 | 10.54 | 11.25 | 11.25 | -1.92% | 6,178 |
| Jan 28, 2026 | 11.48 | 12.00 | 11.20 | 11.47 | 11.47 | -2.13% | 2,294 |
| Jan 27, 2026 | 11.72 | 12.22 | 10.56 | 11.72 | 11.72 | 2.00% | 6,212 |
| Jan 23, 2026 | 11.86 | 11.99 | 11.31 | 11.49 | 11.49 | -2.13% | 1,160 |
| Jan 22, 2026 | 11.00 | 12.25 | 11.00 | 11.74 | 11.74 | 3.80% | 16,870 |
| Jan 21, 2026 | 11.00 | 12.11 | 11.00 | 11.31 | 11.31 | -1.99% | 3,648 |
| Jan 20, 2026 | 12.08 | 12.10 | 11.31 | 11.54 | 11.54 | -2.53% | 3,992 |
| Jan 19, 2026 | 12.24 | 12.24 | 11.48 | 11.84 | 11.84 | 0.25% | 2,208 |
| Jan 16, 2026 | 12.70 | 12.70 | 11.76 | 11.81 | 11.81 | -5.22% | 7,953 |
| Jan 14, 2026 | 11.81 | 12.70 | 11.81 | 12.46 | 12.46 | 6.22% | 12,980 |
| Jan 13, 2026 | 12.89 | 12.89 | 11.61 | 11.73 | 11.73 | -2.41% | 19,794 |
| Jan 12, 2026 | 12.01 | 12.47 | 11.66 | 12.02 | 12.02 | -1.80% | 8,076 |
| Jan 9, 2026 | 12.20 | 12.39 | 11.41 | 12.24 | 12.24 | 1.16% | 29,737 |
| Jan 8, 2026 | 12.34 | 12.67 | 11.94 | 12.10 | 12.10 | -1.47% | 4,935 |
| Jan 7, 2026 | 12.31 | 12.50 | 12.05 | 12.28 | 12.28 | -2.23% | 10,744 |
| Jan 6, 2026 | 12.43 | 12.79 | 12.28 | 12.56 | 12.56 | 1.05% | 2,423 |
| Jan 5, 2026 | 12.34 | 12.99 | 12.34 | 12.43 | 12.43 | 0.81% | 9,431 |
| Jan 2, 2026 | 12.70 | 12.70 | 11.77 | 12.33 | 12.33 | 0.24% | 8,223 |
| Jan 1, 2026 | 12.34 | 12.49 | 12.11 | 12.30 | 12.30 | -0.32% | 23,831 |
| Dec 31, 2025 | 12.08 | 12.38 | 12.03 | 12.34 | 12.34 | 2.15% | 1,698 |
| Dec 30, 2025 | 11.76 | 12.49 | 11.76 | 12.08 | 12.08 | 0.75% | 5,332 |
| Dec 29, 2025 | 12.49 | 12.50 | 11.81 | 11.99 | 11.99 | -1.80% | 13,825 |
| Dec 26, 2025 | 12.19 | 12.39 | 11.89 | 12.21 | 12.21 | 0.16% | 8,099 |
| Dec 24, 2025 | 12.77 | 12.77 | 11.80 | 12.19 | 12.19 | -0.65% | 24,113 |
| Dec 23, 2025 | 12.80 | 12.80 | 12.21 | 12.27 | 12.27 | -0.24% | 6,127 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.00 | 12.30 | 12.30 | 0.57% | 8,275 |
| Dec 19, 2025 | 12.81 | 13.20 | 11.51 | 12.23 | 12.23 | -1.13% | 20,413 |
| Dec 18, 2025 | 12.50 | 13.01 | 11.80 | 12.37 | 12.37 | 4.04% | 59,425 |
| Dec 17, 2025 | 11.58 | 13.40 | 11.25 | 11.89 | 11.89 | 2.68% | 144,608 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.31 | 11.58 | 11.58 | -0.77% | 7,724 |
| Dec 15, 2025 | 11.68 | 12.25 | 11.20 | 11.67 | 11.67 | -0.51% | 9,115 |
| Dec 12, 2025 | 11.71 | 12.11 | 11.50 | 11.73 | 11.73 | -1.84% | 21,812 |
| Dec 11, 2025 | 11.65 | 12.39 | 10.70 | 11.95 | 11.95 | 4.46% | 43,825 |
| Dec 10, 2025 | 11.20 | 12.15 | 11.00 | 11.44 | 11.44 | 3.62% | 58,541 |
| Dec 9, 2025 | 10.70 | 12.20 | 10.51 | 11.04 | 11.04 | 2.89% | 30,896 |
| Dec 8, 2025 | 11.40 | 11.40 | 10.50 | 10.73 | 10.73 | -0.65% | 33,711 |
| Dec 5, 2025 | 10.96 | 11.39 | 10.57 | 10.80 | 10.80 | -1.10% | 9,788 |
| Dec 4, 2025 | 10.53 | 11.43 | 10.53 | 10.92 | 10.92 | -2.67% | 29,379 |
| Dec 3, 2025 | 11.91 | 11.91 | 11.01 | 11.22 | 11.22 | -1.32% | 36,506 |
| Dec 2, 2025 | 12.18 | 12.18 | 11.20 | 11.37 | 11.37 | -5.80% | 133,829 |
| Dec 1, 2025 | 12.22 | 14.65 | 11.20 | 12.07 | 12.07 | -1.15% | 886,355 |
| Nov 28, 2025 | 11.75 | 12.57 | 11.75 | 12.21 | 12.21 | -2.24% | 1,517 |
| Nov 27, 2025 | 12.69 | 12.69 | 12.00 | 12.49 | 12.49 | -0.08% | 806 |
| Nov 26, 2025 | 12.50 | 12.74 | 12.50 | 12.50 | 12.50 | - | 7,353 |
| Nov 25, 2025 | 12.54 | 12.90 | 12.50 | 12.50 | 12.50 | -0.32% | 1,131 |
| Nov 24, 2025 | 11.51 | 12.79 | 11.51 | 12.54 | 12.54 | 1.37% | 8,541 |
| Nov 21, 2025 | 12.95 | 13.35 | 12.31 | 12.37 | 12.37 | -4.48% | 9,692 |
| Nov 20, 2025 | 13.25 | 13.25 | 12.61 | 12.95 | 12.95 | 2.70% | 3,450 |
| Nov 19, 2025 | 13.60 | 13.88 | 12.15 | 12.61 | 12.61 | -3.74% | 20,228 |
| Nov 18, 2025 | 12.82 | 13.30 | 12.81 | 13.10 | 13.10 | -0.38% | 7,078 |
| Nov 17, 2025 | 13.49 | 13.49 | 12.84 | 13.15 | 13.15 | 2.73% | 5,651 |
| Nov 14, 2025 | 13.18 | 13.18 | 12.71 | 12.80 | 12.80 | - | 10,665 |
| Nov 13, 2025 | 13.55 | 13.55 | 12.70 | 12.80 | 12.80 | -1.23% | 15,250 |
| Nov 12, 2025 | 12.89 | 12.99 | 12.47 | 12.96 | 12.96 | 0.39% | 8,658 |
| Nov 11, 2025 | 12.94 | 12.94 | 12.31 | 12.91 | 12.91 | 3.86% | 2,486 |
| Nov 10, 2025 | 12.75 | 12.99 | 12.34 | 12.43 | 12.43 | -2.51% | 7,560 |
| Nov 7, 2025 | 12.76 | 12.89 | 12.22 | 12.75 | 12.75 | 1.92% | 2,774 |
| Nov 6, 2025 | 12.54 | 13.38 | 12.00 | 12.51 | 12.51 | -2.27% | 11,392 |
| Nov 4, 2025 | 13.48 | 13.48 | 12.51 | 12.80 | 12.80 | 1.67% | 3,880 |
| Nov 3, 2025 | 12.49 | 12.89 | 12.45 | 12.59 | 12.59 | 3.11% | 9,547 |
| Oct 31, 2025 | 12.83 | 12.84 | 11.56 | 12.21 | 12.21 | -4.01% | 38,267 |
| Oct 30, 2025 | 12.96 | 12.96 | 11.99 | 12.72 | 12.72 | 0.08% | 11,468 |
| Oct 29, 2025 | 13.99 | 13.99 | 12.61 | 12.71 | 12.71 | -2.16% | 8,334 |
| Oct 28, 2025 | 13.72 | 13.72 | 12.70 | 12.99 | 12.99 | -2.04% | 6,071 |
| Oct 27, 2025 | 13.12 | 14.40 | 12.65 | 13.26 | 13.26 | 0.84% | 37,384 |
| Oct 24, 2025 | 13.44 | 13.88 | 12.40 | 13.15 | 13.15 | -2.23% | 6,711 |
| Oct 23, 2025 | 13.88 | 13.88 | 13.03 | 13.45 | 13.45 | -1.18% | 3,876 |
| Oct 21, 2025 | 13.16 | 13.96 | 13.16 | 13.61 | 13.61 | 3.42% | 3,180 |
| Oct 20, 2025 | 13.26 | 13.54 | 12.61 | 13.16 | 13.16 | -0.30% | 9,129 |
| Oct 17, 2025 | 13.25 | 13.25 | 12.55 | 13.20 | 13.20 | 1.69% | 1,494 |
| Oct 16, 2025 | 12.40 | 13.58 | 12.40 | 12.98 | 12.98 | 3.43% | 1,915 |
| Oct 15, 2025 | 12.78 | 13.63 | 12.51 | 12.55 | 12.55 | -1.34% | 3,322 |
| Oct 14, 2025 | 13.19 | 13.43 | 12.04 | 12.72 | 12.72 | -3.56% | 11,901 |