Skip to main content
Globe Enterprises (India) Limited (NSE:GLOBE)
India flag India · Delayed Price · Currency is INR
2.620
+0.080 (3.15%)
Mar 10, 2026, 12:06 PM IST

Globe Enterprises (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.512.602.492.542.54-4.15%2,640,645
Mar 6, 20262.502.752.502.652.654.74%446,141
Mar 5, 20262.572.572.412.532.531.20%428,779
Mar 4, 20262.402.572.402.502.501.63%621,874
Mar 2, 20262.322.642.322.462.46-7.52%842,932
Feb 27, 20262.702.712.652.662.66-0.37%206,795
Feb 26, 20262.752.792.662.672.67-2.55%564,508
Feb 25, 20262.702.802.702.742.741.11%227,609
Feb 24, 20262.892.892.702.712.71-3.21%325,393
Feb 23, 20263.063.062.762.802.80-3.11%486,489
Feb 20, 20262.773.062.712.892.894.33%1,258,931
Feb 19, 20262.722.802.702.772.770.36%1,080,558
Feb 18, 20262.762.822.702.762.76-562,329
Feb 17, 20262.652.812.652.762.762.60%1,946,760
Feb 16, 20262.742.742.652.692.69-0.74%1,289,949
Feb 13, 20262.662.752.582.712.711.50%2,187,962
Feb 12, 20262.722.722.662.672.67-1,596,081
Feb 11, 20262.732.752.652.672.67-0.74%1,818,779
Feb 10, 20262.762.762.662.692.690.75%566,498
Feb 9, 20262.702.812.632.672.67-0.74%1,145,809
Feb 6, 20262.742.742.662.692.69-0.74%209,957
Feb 5, 20262.732.752.702.712.71-0.73%191,825
Feb 4, 20262.682.762.682.732.73-0.73%243,650
Feb 3, 20262.902.902.662.752.756.18%2,171,739
Feb 2, 20262.682.702.552.592.59-1.52%405,586
Feb 1, 20262.692.752.602.632.631.94%309,446
Jan 30, 20262.652.752.552.582.58-3.01%972,464
Jan 29, 20262.852.852.642.662.66-3.27%919,694
Jan 28, 20262.832.912.722.752.75-2.14%896,406
Jan 27, 20262.882.962.802.812.81-1.75%319,911
Jan 23, 20262.832.922.832.862.86-1.04%336,790
Jan 22, 20262.833.032.832.892.892.12%1,529,461
Jan 21, 20262.673.002.642.832.838.43%2,499,376
Jan 20, 20262.702.782.562.612.61-5.09%884,936
Jan 19, 20262.762.892.682.752.75-3.85%1,359,941
Jan 16, 20262.863.002.722.862.86-1,485,831
Jan 14, 20263.053.082.412.862.86-4.98%1,967,438
Jan 13, 20262.973.082.923.013.012.38%1,215,370
Jan 12, 20263.003.002.762.942.94-2.00%1,271,531
Jan 9, 20262.963.032.913.003.00-908,274
Jan 8, 20263.173.232.633.003.00-3.23%1,602,137
Jan 7, 20263.163.233.063.103.10-1.59%1,076,641
Jan 6, 20263.183.263.053.153.15-1,399,690
Jan 5, 20263.003.292.903.153.156.42%6,038,852
Jan 2, 20262.923.002.912.962.960.68%2,151,291
Jan 1, 20262.952.962.812.942.942.08%1,399,984
Dec 31, 20252.822.932.682.882.883.23%2,989,159
Dec 30, 20252.952.952.772.792.79-3.79%1,380,908
Dec 29, 20252.613.002.582.902.908.61%4,869,384
Dec 26, 20252.632.702.592.672.67-0.37%358,441
Dec 24, 20252.902.902.662.682.680.37%2,069,114
Dec 23, 20252.562.722.492.672.676.80%3,094,236
Dec 22, 20252.482.572.482.502.500.40%763,945
Dec 19, 20252.402.622.362.492.493.32%377,606
Dec 18, 20252.432.452.402.412.41-1.23%235,278
Dec 17, 20252.502.502.432.442.44-306,998
Dec 16, 20252.522.522.412.442.44-2.01%514,284
Dec 15, 20252.442.522.432.492.491.63%322,154
Dec 12, 20252.472.512.432.452.45-0.81%339,173
Dec 11, 20252.532.592.422.472.47-0.40%1,197,763
Dec 10, 20252.472.552.392.482.480.40%4,465,475
Dec 9, 20252.302.552.282.472.472.49%813,026
Dec 8, 20252.682.682.352.412.41-5.12%480,458
Dec 5, 20252.562.632.502.542.54-0.39%467,497
Dec 4, 20252.572.662.512.552.551.59%555,547
Dec 3, 20252.802.862.322.512.51-10.36%1,073,436
Dec 2, 20252.822.862.792.802.80-0.71%688,431
Dec 1, 20252.882.902.802.822.82-1.05%696,099
Nov 28, 20252.812.972.792.852.851.42%762,086
Nov 27, 20252.862.892.732.812.81-0.35%747,378
Nov 26, 20252.922.942.822.822.82-2.08%667,680
Nov 25, 20252.952.972.852.882.88-2.37%471,762
Nov 24, 20252.903.062.842.952.953.87%2,919,754
Nov 21, 20252.892.902.762.842.84-1.73%1,923,996
Nov 20, 20252.983.002.872.892.89-1.70%995,724
Nov 19, 20252.812.982.772.942.946.52%6,718,731
Nov 18, 20252.762.822.712.762.76-1,327,884
Nov 17, 20252.822.862.752.762.76-1.78%961,476
Nov 14, 20252.792.882.782.812.810.72%927,430
Nov 13, 20252.782.852.752.792.790.36%953,674
Nov 12, 20252.922.962.772.782.78-1.77%2,461,701
Nov 11, 20252.553.072.552.832.8310.55%7,678,185
Nov 10, 20252.512.602.512.562.561.99%601,398
Nov 7, 20252.542.562.472.512.51-3.83%815,619
Nov 6, 20252.622.702.602.612.61-0.38%1,084,543
Nov 4, 20252.732.772.462.622.62-3.32%2,815,983
Nov 3, 20252.532.742.482.712.716.69%2,522,358
Oct 31, 20252.392.782.362.542.549.01%7,885,374
Oct 30, 20252.332.382.322.332.33-0.43%411,580
Oct 29, 20252.382.382.312.342.34-588,670
Oct 28, 20252.342.382.302.342.34-0.43%983,901
Oct 27, 20252.402.402.332.352.35-0.42%485,414
Oct 24, 20252.382.382.312.362.360.43%553,162
Oct 23, 20252.302.402.302.352.350.43%896,430
Oct 21, 20252.332.382.312.342.340.43%438,680
Oct 20, 20252.272.352.262.332.333.10%1,232,025
Oct 17, 20252.252.282.202.262.260.89%1,319,815
Oct 16, 20252.192.252.142.242.243.23%654,555
Oct 15, 20252.202.212.162.172.170.46%296,077
Oct 14, 20252.172.222.102.162.16-1.37%1,044,757