Globe Civil Projects Limited (NSE:GLOBECIVIL)
India
· Delayed Price · Currency is INR 46.40
-1.85 (-3.83%)
At close: Mar 9, 2026
Globe Civil Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.25 | 47.25 | 46.00 | 46.40 | 46.40 | -3.83% | 34,950 |
| Mar 6, 2026 | 45.01 | 50.01 | 45.01 | 48.25 | 48.25 | 4.85% | 94,213 |
| Mar 5, 2026 | 45.34 | 46.88 | 45.34 | 46.02 | 46.02 | 1.84% | 45,380 |
| Mar 4, 2026 | 47.98 | 47.98 | 44.77 | 45.19 | 45.19 | -6.05% | 107,371 |
| Mar 2, 2026 | 48.00 | 49.40 | 48.00 | 48.10 | 48.10 | -4.90% | 107,863 |
| Feb 27, 2026 | 51.24 | 54.00 | 49.01 | 50.58 | 50.58 | -1.29% | 239,351 |
| Feb 26, 2026 | 49.50 | 52.00 | 49.21 | 51.24 | 51.24 | 3.31% | 47,184 |
| Feb 25, 2026 | 51.70 | 52.41 | 48.80 | 49.60 | 49.60 | -2.63% | 113,774 |
| Feb 24, 2026 | 51.29 | 52.69 | 50.70 | 50.94 | 50.94 | -0.68% | 33,050 |
| Feb 23, 2026 | 53.40 | 53.40 | 50.23 | 51.29 | 51.29 | -2.45% | 110,649 |
| Feb 20, 2026 | 52.11 | 53.80 | 52.11 | 52.58 | 52.58 | -1.20% | 39,281 |
| Feb 19, 2026 | 53.05 | 53.89 | 52.40 | 53.22 | 53.22 | 0.32% | 21,662 |
| Feb 18, 2026 | 52.60 | 53.68 | 52.25 | 53.05 | 53.05 | 0.47% | 98,083 |
| Feb 17, 2026 | 52.95 | 53.72 | 52.50 | 52.80 | 52.80 | -1.01% | 47,625 |
| Feb 16, 2026 | 54.99 | 54.99 | 52.10 | 53.34 | 53.34 | -0.11% | 79,321 |
| Feb 13, 2026 | 53.80 | 54.51 | 52.15 | 53.40 | 53.40 | 0.02% | 183,553 |
| Feb 12, 2026 | 54.00 | 54.39 | 52.11 | 53.39 | 53.39 | 0.32% | 145,393 |
| Feb 11, 2026 | 54.43 | 55.27 | 51.31 | 53.22 | 53.22 | -1.68% | 111,882 |
| Feb 10, 2026 | 54.20 | 55.48 | 54.00 | 54.13 | 54.13 | -1.42% | 70,301 |
| Feb 9, 2026 | 54.03 | 56.00 | 53.95 | 54.91 | 54.91 | 1.78% | 37,247 |
| Feb 6, 2026 | 53.47 | 54.39 | 52.02 | 53.95 | 53.95 | 0.90% | 36,825 |
| Feb 5, 2026 | 55.20 | 55.20 | 53.00 | 53.47 | 53.47 | -1.76% | 21,881 |
| Feb 4, 2026 | 53.60 | 55.78 | 53.48 | 54.43 | 54.43 | 0.18% | 32,731 |
| Feb 3, 2026 | 56.05 | 56.10 | 53.20 | 54.33 | 54.33 | 2.94% | 53,577 |
| Feb 2, 2026 | 52.35 | 54.80 | 51.12 | 52.78 | 52.78 | -0.15% | 81,904 |
| Feb 1, 2026 | 51.20 | 54.47 | 51.20 | 52.86 | 52.86 | 1.54% | 35,370 |
| Jan 30, 2026 | 50.97 | 52.90 | 50.52 | 52.06 | 52.06 | 2.14% | 38,133 |
| Jan 29, 2026 | 52.50 | 52.50 | 50.53 | 50.97 | 50.97 | -2.75% | 61,778 |
| Jan 28, 2026 | 53.96 | 54.39 | 50.15 | 52.41 | 52.41 | -2.87% | 87,837 |
| Jan 27, 2026 | 56.77 | 57.32 | 53.50 | 53.96 | 53.96 | -4.95% | 49,929 |
| Jan 23, 2026 | 57.36 | 59.99 | 54.60 | 56.77 | 56.77 | -1.22% | 346,275 |
| Jan 22, 2026 | 49.47 | 57.94 | 48.30 | 57.47 | 57.47 | 19.01% | 1,029,435 |
| Jan 21, 2026 | 47.22 | 50.01 | 47.22 | 48.29 | 48.29 | 0.40% | 110,628 |
| Jan 20, 2026 | 49.49 | 50.48 | 47.00 | 48.10 | 48.10 | -2.81% | 125,962 |
| Jan 19, 2026 | 50.12 | 51.43 | 49.05 | 49.49 | 49.49 | -1.88% | 63,940 |
| Jan 16, 2026 | 52.05 | 52.05 | 50.07 | 50.44 | 50.44 | -2.08% | 63,203 |
| Jan 14, 2026 | 51.23 | 51.89 | 50.51 | 51.51 | 51.51 | 1.04% | 52,089 |
| Jan 13, 2026 | 50.99 | 52.90 | 50.21 | 50.98 | 50.98 | 0.79% | 89,444 |
| Jan 12, 2026 | 53.18 | 53.79 | 50.00 | 50.58 | 50.58 | -3.07% | 119,682 |
| Jan 9, 2026 | 53.04 | 54.13 | 51.65 | 52.18 | 52.18 | -3.19% | 139,482 |
| Jan 8, 2026 | 56.48 | 56.48 | 53.50 | 53.90 | 53.90 | -2.90% | 112,978 |
| Jan 7, 2026 | 59.15 | 59.15 | 54.81 | 55.51 | 55.51 | -4.57% | 363,981 |
| Jan 6, 2026 | 58.65 | 59.38 | 58.00 | 58.17 | 58.17 | -1.64% | 56,399 |
| Jan 5, 2026 | 60.00 | 60.89 | 58.80 | 59.14 | 59.14 | -2.17% | 65,605 |
| Jan 2, 2026 | 59.59 | 60.90 | 59.40 | 60.45 | 60.45 | 1.94% | 41,342 |
| Jan 1, 2026 | 60.50 | 60.79 | 59.04 | 59.30 | 59.30 | -1.84% | 44,267 |
| Dec 31, 2025 | 60.00 | 60.88 | 59.96 | 60.41 | 60.41 | 1.02% | 36,956 |
| Dec 30, 2025 | 58.95 | 60.01 | 58.69 | 59.80 | 59.80 | 0.83% | 40,108 |
| Dec 29, 2025 | 59.98 | 60.32 | 57.86 | 59.31 | 59.31 | -0.67% | 92,253 |
| Dec 26, 2025 | 59.99 | 60.66 | 59.54 | 59.71 | 59.71 | -0.38% | 39,234 |
| Dec 24, 2025 | 60.88 | 60.88 | 59.10 | 59.94 | 59.94 | -0.10% | 75,000 |
| Dec 23, 2025 | 59.19 | 60.17 | 59.19 | 60.00 | 60.00 | 1.59% | 49,109 |
| Dec 22, 2025 | 59.90 | 60.52 | 58.75 | 59.06 | 59.06 | 0.46% | 71,113 |
| Dec 19, 2025 | 59.78 | 59.78 | 58.30 | 58.79 | 58.79 | 0.56% | 67,347 |
| Dec 18, 2025 | 59.29 | 60.85 | 58.11 | 58.46 | 58.46 | -1.38% | 70,320 |
| Dec 17, 2025 | 60.85 | 61.36 | 57.54 | 59.28 | 59.28 | -2.58% | 220,459 |
| Dec 16, 2025 | 61.49 | 61.96 | 60.50 | 60.85 | 60.85 | -1.04% | 42,945 |
| Dec 15, 2025 | 61.50 | 62.35 | 61.03 | 61.49 | 61.49 | 0.26% | 49,070 |
| Dec 12, 2025 | 61.97 | 62.17 | 61.06 | 61.33 | 61.33 | -0.02% | 39,036 |
| Dec 11, 2025 | 61.53 | 62.46 | 61.01 | 61.34 | 61.34 | -1.38% | 88,657 |
| Dec 10, 2025 | 62.99 | 64.09 | 61.21 | 62.20 | 62.20 | -0.14% | 93,428 |
| Dec 9, 2025 | 61.78 | 63.00 | 59.50 | 62.29 | 62.29 | 1.98% | 87,728 |
| Dec 8, 2025 | 63.19 | 63.98 | 60.50 | 61.08 | 61.08 | -3.23% | 116,010 |
| Dec 5, 2025 | 64.58 | 64.58 | 62.01 | 63.12 | 63.12 | -2.26% | 74,303 |
| Dec 4, 2025 | 65.79 | 67.00 | 64.00 | 64.58 | 64.58 | -1.82% | 68,146 |
| Dec 3, 2025 | 66.56 | 67.89 | 65.30 | 65.78 | 65.78 | -1.17% | 72,335 |
| Dec 2, 2025 | 67.27 | 67.50 | 65.39 | 66.56 | 66.56 | -0.95% | 84,465 |
| Dec 1, 2025 | 68.00 | 68.49 | 66.00 | 67.20 | 67.20 | -1.41% | 128,046 |
| Nov 28, 2025 | 72.20 | 72.89 | 67.75 | 68.16 | 68.16 | -6.54% | 196,477 |
| Nov 27, 2025 | 79.97 | 80.00 | 71.21 | 72.93 | 72.93 | 1.05% | 723,761 |
| Nov 26, 2025 | 63.68 | 75.30 | 63.50 | 72.17 | 72.17 | 14.92% | 933,290 |
| Nov 25, 2025 | 61.39 | 67.30 | 60.70 | 62.80 | 62.80 | 2.30% | 887,009 |
| Nov 24, 2025 | 62.99 | 62.99 | 60.80 | 61.39 | 61.39 | -1.82% | 199,307 |
| Nov 21, 2025 | 61.80 | 65.60 | 61.80 | 62.53 | 62.53 | 1.13% | 433,927 |
| Nov 20, 2025 | 64.55 | 64.55 | 59.51 | 61.83 | 61.83 | -3.28% | 290,410 |
| Nov 19, 2025 | 64.77 | 65.48 | 63.50 | 63.93 | 63.93 | -1.77% | 60,667 |
| Nov 18, 2025 | 66.98 | 66.98 | 64.95 | 65.08 | 65.08 | -1.69% | 123,202 |
| Nov 17, 2025 | 67.50 | 67.73 | 66.03 | 66.20 | 66.20 | -0.93% | 203,225 |
| Nov 14, 2025 | 66.90 | 68.60 | 66.28 | 66.82 | 66.82 | 1.32% | 405,862 |
| Nov 13, 2025 | 68.50 | 69.40 | 64.91 | 65.95 | 65.95 | -2.17% | 572,621 |
| Nov 12, 2025 | 67.78 | 69.35 | 66.97 | 67.41 | 67.41 | 0.25% | 640,458 |
| Nov 11, 2025 | 69.98 | 69.98 | 67.10 | 67.24 | 67.24 | -2.69% | 210,817 |
| Nov 10, 2025 | 72.49 | 73.89 | 68.12 | 69.10 | 69.10 | -3.61% | 626,798 |
| Nov 7, 2025 | 71.90 | 72.58 | 71.26 | 71.69 | 71.69 | -0.57% | 240,018 |
| Nov 6, 2025 | 73.00 | 74.40 | 71.50 | 72.10 | 72.10 | -1.85% | 516,090 |
| Nov 4, 2025 | 73.37 | 74.80 | 73.10 | 73.46 | 73.46 | -0.78% | 323,677 |
| Nov 3, 2025 | 75.35 | 76.39 | 74.00 | 74.04 | 74.04 | -1.74% | 114,698 |
| Oct 31, 2025 | 74.32 | 76.99 | 74.32 | 75.35 | 75.35 | 0.61% | 275,318 |
| Oct 30, 2025 | 73.96 | 78.00 | 72.51 | 74.89 | 74.89 | 3.30% | 376,475 |
| Oct 29, 2025 | 72.15 | 73.43 | 71.50 | 72.50 | 72.50 | 0.49% | 43,429 |
| Oct 28, 2025 | 73.78 | 73.80 | 72.00 | 72.15 | 72.15 | -1.41% | 375,537 |
| Oct 27, 2025 | 72.40 | 73.69 | 72.00 | 73.18 | 73.18 | 1.08% | 127,914 |
| Oct 24, 2025 | 72.28 | 73.28 | 71.71 | 72.40 | 72.40 | 0.17% | 44,527 |
| Oct 23, 2025 | 74.56 | 74.58 | 71.91 | 72.28 | 72.28 | -2.57% | 82,015 |
| Oct 21, 2025 | 74.00 | 74.90 | 73.84 | 74.19 | 74.19 | -0.07% | 15,431 |
| Oct 20, 2025 | 74.80 | 75.58 | 73.50 | 74.24 | 74.24 | 0.58% | 76,913 |
| Oct 17, 2025 | 71.50 | 76.79 | 70.18 | 73.81 | 73.81 | 3.58% | 528,331 |
| Oct 16, 2025 | 72.50 | 72.50 | 70.51 | 71.26 | 71.26 | 0.11% | 58,253 |
| Oct 15, 2025 | 69.30 | 72.00 | 69.30 | 71.18 | 71.18 | 1.66% | 256,814 |
| Oct 14, 2025 | 70.66 | 70.66 | 69.20 | 70.02 | 70.02 | -0.91% | 75,468 |