Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 13.32
-0.35 (-2.56%)
At close: Feb 12, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.71 | 14.09 | 12.71 | 13.35 | 13.35 | 0.23% | 2,448 |
| Feb 12, 2026 | 14.10 | 14.10 | 12.73 | 13.32 | 13.32 | -2.56% | 13,440 |
| Feb 11, 2026 | 13.00 | 13.99 | 12.72 | 13.67 | 13.67 | 3.56% | 10,085 |
| Feb 10, 2026 | 12.68 | 13.35 | 12.68 | 13.20 | 13.20 | 3.69% | 4,843 |
| Feb 9, 2026 | 12.55 | 13.28 | 12.55 | 12.73 | 12.73 | -1.85% | 4,469 |
| Feb 6, 2026 | 13.30 | 13.30 | 12.40 | 12.97 | 12.97 | -1.07% | 10,791 |
| Feb 5, 2026 | 13.25 | 13.25 | 12.60 | 13.11 | 13.11 | 2.50% | 8,622 |
| Feb 4, 2026 | 13.50 | 13.50 | 12.47 | 12.79 | 12.79 | -3.91% | 14,315 |
| Feb 3, 2026 | 13.55 | 13.55 | 12.63 | 13.31 | 13.31 | -0.15% | 19,060 |
| Feb 2, 2026 | 13.28 | 13.60 | 12.51 | 13.33 | 13.33 | 2.30% | 5,536 |
| Feb 1, 2026 | 13.65 | 13.65 | 12.40 | 13.03 | 13.03 | 0.46% | 2,176 |
| Jan 30, 2026 | 12.50 | 12.99 | 12.12 | 12.97 | 12.97 | 2.05% | 5,371 |
| Jan 29, 2026 | 13.20 | 13.85 | 12.10 | 12.71 | 12.71 | -4.94% | 24,658 |
| Jan 28, 2026 | 13.41 | 13.96 | 12.81 | 13.37 | 13.37 | -0.30% | 3,129 |
| Jan 27, 2026 | 12.19 | 14.00 | 12.19 | 13.41 | 13.41 | 3.71% | 7,638 |
| Jan 23, 2026 | 14.00 | 14.00 | 12.61 | 12.93 | 12.93 | -3.36% | 1,762 |
| Jan 22, 2026 | 12.41 | 13.49 | 12.26 | 13.38 | 13.38 | 7.82% | 8,338 |
| Jan 21, 2026 | 13.01 | 13.69 | 11.52 | 12.41 | 12.41 | -4.61% | 12,804 |
| Jan 20, 2026 | 13.49 | 13.75 | 12.90 | 13.01 | 13.01 | -5.52% | 12,194 |
| Jan 19, 2026 | 13.40 | 13.86 | 13.40 | 13.77 | 13.77 | 2.76% | 4,696 |
| Jan 16, 2026 | 14.09 | 14.37 | 12.30 | 13.40 | 13.40 | -4.90% | 25,716 |
| Jan 14, 2026 | 14.15 | 14.25 | 13.74 | 14.09 | 14.09 | 1.59% | 2,661 |
| Jan 13, 2026 | 13.94 | 14.18 | 13.67 | 13.87 | 13.87 | -1.77% | 5,991 |
| Jan 12, 2026 | 13.65 | 14.29 | 13.65 | 14.12 | 14.12 | 1.95% | 6,898 |
| Jan 9, 2026 | 15.75 | 15.75 | 13.37 | 13.85 | 13.85 | -10.53% | 39,076 |
| Jan 8, 2026 | 14.68 | 17.00 | 14.10 | 15.48 | 15.48 | 5.45% | 41,476 |
| Jan 7, 2026 | 13.56 | 14.90 | 13.56 | 14.68 | 14.68 | 3.31% | 9,950 |
| Jan 6, 2026 | 14.40 | 14.45 | 13.75 | 14.21 | 14.21 | 0.71% | 3,665 |
| Jan 5, 2026 | 14.30 | 14.30 | 13.70 | 14.11 | 14.11 | 2.17% | 4,004 |
| Jan 2, 2026 | 14.18 | 14.27 | 13.70 | 13.81 | 13.81 | 1.10% | 2,585 |
| Jan 1, 2026 | 14.91 | 14.91 | 13.00 | 13.66 | 13.66 | -6.57% | 14,474 |
| Dec 31, 2025 | 14.15 | 15.50 | 14.15 | 14.62 | 14.62 | 5.41% | 11,415 |
| Dec 30, 2025 | 14.45 | 14.45 | 13.51 | 13.87 | 13.87 | 1.46% | 10,211 |
| Dec 29, 2025 | 14.80 | 14.80 | 13.00 | 13.67 | 13.67 | -4.81% | 16,833 |
| Dec 26, 2025 | 13.75 | 15.50 | 13.60 | 14.36 | 14.36 | 2.50% | 18,434 |
| Dec 24, 2025 | 14.89 | 14.89 | 13.51 | 14.01 | 14.01 | -1.20% | 4,363 |
| Dec 23, 2025 | 14.55 | 14.55 | 13.75 | 14.18 | 14.18 | -0.70% | 7,074 |
| Dec 22, 2025 | 14.60 | 14.60 | 13.51 | 14.28 | 14.28 | - | 12,471 |
| Dec 19, 2025 | 14.25 | 14.49 | 13.30 | 14.28 | 14.28 | 2.73% | 6,606 |
| Dec 18, 2025 | 12.91 | 13.92 | 12.91 | 13.90 | 13.90 | 4.67% | 5,995 |
| Dec 17, 2025 | 13.79 | 14.25 | 12.26 | 13.28 | 13.28 | -3.70% | 11,191 |
| Dec 16, 2025 | 13.62 | 14.50 | 13.25 | 13.79 | 13.79 | 1.40% | 7,796 |
| Dec 15, 2025 | 14.20 | 14.57 | 13.25 | 13.60 | 13.60 | -5.75% | 12,634 |
| Dec 12, 2025 | 14.55 | 14.64 | 14.23 | 14.43 | 14.43 | 1.41% | 5,716 |
| Dec 11, 2025 | 14.03 | 14.39 | 13.35 | 14.23 | 14.23 | 1.86% | 4,431 |
| Dec 10, 2025 | 14.06 | 14.06 | 13.14 | 13.97 | 13.97 | 1.38% | 4,951 |
| Dec 9, 2025 | 13.35 | 13.84 | 12.84 | 13.78 | 13.78 | 7.32% | 12,921 |
| Dec 8, 2025 | 14.70 | 15.45 | 12.15 | 12.84 | 12.84 | -12.95% | 18,616 |
| Dec 5, 2025 | 14.13 | 14.99 | 13.00 | 14.75 | 14.75 | 4.39% | 6,133 |
| Dec 4, 2025 | 14.10 | 14.70 | 14.10 | 14.13 | 14.13 | -0.91% | 2,411 |