Skip to main content
Globe Enterprises (India) Limited (NSE:GLOBE)
India flag India · Delayed Price · Currency is INR
2.530
+0.050 (2.02%)
Apr 29, 2026, 3:29 PM IST

Globe Enterprises (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.482.542.482.522.521.61%393,490
Apr 28, 20262.522.542.472.482.48-1.59%251,542
Apr 27, 20262.532.552.462.522.522.02%236,954
Apr 24, 20262.582.632.182.472.47-3.14%407,794
Apr 23, 20262.572.602.512.552.550.39%248,518
Apr 22, 20262.552.562.492.542.542.42%218,795
Apr 21, 20262.532.562.432.482.48-0.80%398,632
Apr 20, 20262.522.572.432.502.50-1.96%249,143
Apr 17, 20262.562.602.522.552.55-0.39%506,152
Apr 16, 20262.542.642.532.562.564.49%876,971
Apr 15, 20262.522.542.402.452.45-1.21%747,205
Apr 13, 20262.462.492.422.482.48-239,439
Apr 10, 20262.552.552.442.482.480.40%260,091
Apr 9, 20262.552.552.432.472.47-1.59%454,163
Apr 8, 20262.482.572.482.512.513.72%625,610
Apr 7, 20262.382.482.322.422.424.76%666,278
Apr 6, 20262.222.412.222.312.316.45%2,088,048
Apr 2, 20262.182.252.022.172.171.40%432,166
Apr 1, 20262.022.282.022.142.147.00%1,039,293
Mar 30, 20262.182.181.862.002.00-8.26%878,504
Mar 27, 20262.292.332.182.182.18-4.80%709,108
Mar 25, 20262.362.422.272.292.29-2.14%516,548
Mar 24, 20262.332.362.302.342.344.00%270,627
Mar 23, 20262.422.422.222.252.25-6.64%897,422
Mar 20, 20262.392.472.382.412.41-0.41%256,670
Mar 19, 20262.522.522.412.422.42-2.81%440,574
Mar 18, 20262.492.562.462.492.49-929,260
Mar 17, 20262.402.552.402.492.492.05%390,575
Mar 16, 20262.422.482.382.442.440.41%340,924
Mar 13, 20262.532.552.422.432.43-3.57%578,216
Mar 12, 20262.632.632.502.522.52-2.70%1,485,796
Mar 11, 20262.572.722.572.592.59-1,385,507
Mar 10, 20262.592.642.572.592.591.97%244,596
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