Global Pet Industries Limited (NSE:GLOBALPET)
India
· Delayed Price · Currency is INR 117.00
+4.00 (3.54%)
Apr 29, 2026, 3:13 PM IST
Global Pet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.00 | 117.75 | 113.00 | 117.00 | 117.00 | 3.54% | 5,250 |
| Apr 27, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 0.89% | 4,500 |
| Apr 24, 2026 | 111.00 | 116.00 | 108.00 | 112.00 | 112.00 | 3.70% | 6,000 |
| Apr 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | 750 |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 750 |
| Apr 21, 2026 | 108.95 | 111.00 | 108.95 | 111.00 | 111.00 | 1.88% | 4,500 |
| Apr 17, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 750 |
| Apr 15, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 750 |
| Apr 13, 2026 | 105.00 | 108.95 | 105.00 | 108.95 | 108.95 | 7.87% | 2,250 |
| Apr 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 8.95% | 1,500 |
| Apr 2, 2026 | 91.25 | 94.00 | 88.40 | 92.70 | 92.70 | -2.32% | 3,750 |
| Mar 30, 2026 | 86.00 | 101.90 | 86.00 | 94.90 | 94.90 | 10.22% | 21,750 |
| Mar 27, 2026 | 89.00 | 89.50 | 85.55 | 86.10 | 86.10 | -2.71% | 23,250 |
| Mar 25, 2026 | 87.10 | 100.00 | 86.50 | 88.50 | 88.50 | 1.72% | 17,250 |
| Mar 24, 2026 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | 0.87% | 3,750 |
| Mar 23, 2026 | 89.20 | 89.20 | 85.00 | 86.25 | 86.25 | -4.33% | 8,250 |
| Mar 20, 2026 | 99.00 | 99.00 | 89.20 | 90.15 | 90.15 | -2.17% | 23,250 |
| Mar 19, 2026 | 101.00 | 101.00 | 91.00 | 92.15 | 92.15 | -9.66% | 20,250 |
| Mar 18, 2026 | 102.10 | 102.10 | 102.00 | 102.00 | 102.00 | -1.02% | 2,250 |
| Mar 17, 2026 | 103.10 | 105.00 | 103.05 | 103.05 | 103.05 | 0.05% | 3,750 |
| Mar 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | 750 |
| Mar 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 750 |
| Mar 12, 2026 | 110.00 | 115.05 | 107.00 | 107.50 | 107.50 | -0.92% | 18,750 |
| Mar 11, 2026 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 0.60% | 3,000 |
| Mar 10, 2026 | 107.00 | 108.50 | 107.00 | 107.85 | 107.85 | -3.96% | 2,250 |
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 112.30 | 112.30 | 7.98% | 5,250 |
| Mar 5, 2026 | 105.05 | 106.00 | 103.50 | 104.00 | 104.00 | -4.59% | 3,750 |
| Mar 2, 2026 | 110.50 | 115.00 | 109.00 | 109.00 | 109.00 | -3.54% | 10,500 |
| Feb 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 750 |
| Feb 25, 2026 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | -0.30% | 12,750 |
| Feb 24, 2026 | 115.25 | 115.50 | 115.15 | 115.35 | 115.35 | -3.88% | 24,750 |
| Feb 23, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 21,750 |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 750 |
| Feb 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | 1,500 |
| Feb 18, 2026 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 10.00% | 6,750 |
| Feb 13, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.27% | 3,000 |
| Feb 12, 2026 | 112.30 | 112.30 | 110.30 | 110.30 | 110.30 | -4.09% | 1,500 |
| Feb 11, 2026 | 115.00 | 115.00 | 114.30 | 115.00 | 115.00 | -2.54% | 4,500 |
| Feb 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 750 |
| Feb 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.55% | 3,000 |
| Feb 4, 2026 | 122.00 | 122.00 | 111.20 | 111.80 | 111.80 | -13.93% | 10,500 |
| Feb 3, 2026 | 126.00 | 129.90 | 126.00 | 129.90 | 129.90 | 0.97% | 1,500 |
| Feb 2, 2026 | 120.00 | 133.00 | 120.00 | 128.65 | 128.65 | 7.30% | 2,250 |
| Jan 30, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4.26% | 750 |
| Jan 29, 2026 | 120.00 | 128.90 | 111.30 | 115.00 | 115.00 | -6.47% | 6,750 |
| Jan 27, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 5.09% | 750 |
| Jan 23, 2026 | 117.05 | 117.05 | 117.00 | 117.00 | 117.00 | -3.31% | 1,500 |
| Jan 22, 2026 | 129.90 | 129.90 | 119.00 | 121.00 | 121.00 | -6.20% | 3,000 |
| Jan 21, 2026 | 110.00 | 138.00 | 110.00 | 129.00 | 129.00 | 12.17% | 12,000 |
| Jan 20, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | -3.24% | 2,250 |
| Jan 19, 2026 | 115.00 | 118.85 | 115.00 | 118.85 | 118.85 | 1.58% | 1,500 |
| Jan 16, 2026 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | - | 3,750 |
| Jan 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.42% | 750 |
| Jan 8, 2026 | 115.00 | 115.00 | 111.10 | 112.05 | 112.05 | -4.23% | 3,000 |
| Jan 7, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -2.50% | 8,250 |
| Jan 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | 750 |
| Dec 31, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 750 |
| Dec 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 750 |
| Dec 24, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.99% | 1,500 |
| Dec 23, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.50% | 750 |
| Dec 22, 2025 | 117.05 | 120.00 | 117.05 | 120.00 | 120.00 | - | 1,500 |
| Dec 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.03% | 750 |
| Dec 18, 2025 | 122.00 | 122.00 | 121.00 | 121.25 | 121.25 | -0.61% | 3,000 |
| Dec 17, 2025 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | 3.70% | 7,500 |
| Dec 16, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -9.50% | 750 |
| Dec 9, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 5.69% | 7,500 |
| Dec 8, 2025 | 127.00 | 137.00 | 123.00 | 123.00 | 123.00 | -1.60% | 4,500 |
| Dec 3, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -2.87% | 1,500 |
| Dec 1, 2025 | 130.10 | 130.10 | 128.70 | 128.70 | 128.70 | -4.60% | 4,500 |
| Nov 28, 2025 | 128.95 | 135.00 | 128.95 | 134.90 | 134.90 | 8.79% | 12,000 |
| Nov 26, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.65% | 2,250 |
| Nov 25, 2025 | 120.00 | 124.90 | 120.00 | 123.20 | 123.20 | 3.97% | 6,750 |
| Nov 24, 2025 | 130.00 | 130.00 | 116.60 | 118.50 | 118.50 | -10.70% | 14,250 |
| Nov 21, 2025 | 133.00 | 134.00 | 131.40 | 132.70 | 132.70 | -1.70% | 2,250 |
| Nov 20, 2025 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -5.50% | 12,000 |
| Nov 19, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 1.31% | 750 |
| Nov 18, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.36% | 1,500 |
| Nov 17, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | -0.28% | 1,500 |
| Nov 14, 2025 | 139.95 | 145.00 | 138.00 | 140.90 | 140.90 | -6.07% | 23,250 |
| Nov 13, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -3.85% | 9,000 |
| Nov 11, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.86% | 3,750 |
| Nov 10, 2025 | 154.00 | 154.50 | 153.00 | 153.15 | 153.15 | -0.87% | 6,000 |
| Nov 7, 2025 | 150.00 | 154.50 | 150.00 | 154.50 | 154.50 | 5.82% | 1,500 |
| Nov 6, 2025 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | -5.19% | 6,750 |
| Nov 4, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 4,500 |
| Nov 3, 2025 | 154.00 | 157.00 | 152.50 | 155.00 | 155.00 | 1.24% | 10,500 |
| Oct 31, 2025 | 145.00 | 159.70 | 141.15 | 153.10 | 153.10 | 5.95% | 30,750 |
| Oct 30, 2025 | 142.00 | 145.00 | 142.00 | 144.50 | 144.50 | 1.76% | 4,500 |