Globale Tessile Limited (NSE:GLOBALE)
India
· Delayed Price · Currency is INR 13.80
-0.31 (-2.20%)
Last updated: Apr 29, 2026, 3:07 PM IST
Globale Tessile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.00 | 14.47 | 13.60 | 13.93 | 13.93 | -1.28% | 27,473 |
| Apr 28, 2026 | 14.89 | 14.89 | 13.80 | 14.11 | 14.11 | 0.07% | 3,487 |
| Apr 27, 2026 | 14.40 | 14.48 | 14.05 | 14.10 | 14.10 | - | 7,831 |
| Apr 24, 2026 | 13.83 | 15.39 | 13.83 | 14.10 | 14.10 | -0.07% | 40,995 |
| Apr 23, 2026 | 14.45 | 14.45 | 13.52 | 14.11 | 14.11 | 1.58% | 18,402 |
| Apr 22, 2026 | 13.93 | 15.40 | 13.50 | 13.89 | 13.89 | 1.17% | 31,330 |
| Apr 21, 2026 | 12.60 | 14.01 | 12.60 | 13.73 | 13.73 | 7.94% | 23,135 |
| Apr 20, 2026 | 13.98 | 13.98 | 12.02 | 12.72 | 12.72 | -2.97% | 21,893 |
| Apr 17, 2026 | 13.00 | 13.80 | 12.81 | 13.11 | 13.11 | 0.85% | 16,947 |
| Apr 16, 2026 | 12.90 | 13.53 | 12.50 | 13.00 | 13.00 | 2.60% | 16,923 |
| Apr 15, 2026 | 11.90 | 12.95 | 11.89 | 12.67 | 12.67 | 5.67% | 26,019 |
| Apr 13, 2026 | 11.20 | 12.50 | 11.13 | 11.99 | 11.99 | 2.30% | 23,814 |
| Apr 10, 2026 | 10.90 | 11.99 | 10.80 | 11.72 | 11.72 | 9.53% | 10,589 |
| Apr 9, 2026 | 10.89 | 11.20 | 10.70 | 10.70 | 10.70 | -1.74% | 10,508 |
| Apr 8, 2026 | 11.30 | 11.30 | 9.81 | 10.89 | 10.89 | 1.87% | 16,634 |
| Apr 7, 2026 | 10.50 | 11.47 | 10.10 | 10.69 | 10.69 | -0.19% | 11,717 |
| Apr 6, 2026 | 10.20 | 10.99 | 10.00 | 10.71 | 10.71 | 5.10% | 18,809 |
| Apr 2, 2026 | 10.05 | 10.29 | 9.80 | 10.19 | 10.19 | - | 2,209 |
| Apr 1, 2026 | 10.04 | 11.02 | 10.03 | 10.19 | 10.19 | 1.09% | 9,602 |
| Mar 30, 2026 | 10.28 | 10.83 | 9.31 | 10.08 | 10.08 | -1.95% | 39,437 |
| Mar 27, 2026 | 10.11 | 10.49 | 9.20 | 10.28 | 10.28 | 0.69% | 12,264 |
| Mar 25, 2026 | 10.24 | 10.68 | 10.05 | 10.21 | 10.21 | -0.29% | 4,836 |
| Mar 24, 2026 | 10.26 | 10.84 | 10.23 | 10.24 | 10.24 | 0.69% | 4,620 |
| Mar 23, 2026 | 10.56 | 11.47 | 10.02 | 10.17 | 10.17 | -4.15% | 5,477 |
| Mar 20, 2026 | 10.74 | 11.10 | 10.40 | 10.61 | 10.61 | -1.21% | 5,535 |
| Mar 19, 2026 | 10.75 | 10.75 | 10.31 | 10.74 | 10.74 | -0.09% | 2,088 |
| Mar 18, 2026 | 10.60 | 10.88 | 10.60 | 10.75 | 10.75 | 1.42% | 13,905 |
| Mar 17, 2026 | 10.91 | 12.00 | 10.01 | 10.60 | 10.60 | -2.48% | 11,791 |
| Mar 16, 2026 | 10.81 | 11.10 | 9.97 | 10.87 | 10.87 | 3.13% | 12,937 |
| Mar 13, 2026 | 10.99 | 12.00 | 10.37 | 10.54 | 10.54 | -2.04% | 10,622 |
| Mar 12, 2026 | 10.77 | 11.39 | 10.30 | 10.76 | 10.76 | -0.09% | 1,133 |
| Mar 11, 2026 | 10.99 | 11.00 | 10.31 | 10.77 | 10.77 | 1.89% | 2,053 |
| Mar 10, 2026 | 10.56 | 10.99 | 10.56 | 10.57 | 10.57 | 0.09% | 2,859 |
| 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 |