Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 12.60
+0.51 (4.22%)
At close: Mar 6, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.39 | 12.94 | 11.00 | 12.09 | 12.09 | -2.42% | 15,119 |
| Mar 4, 2026 | 13.09 | 13.09 | 12.15 | 12.39 | 12.39 | -3.35% | 6,441 |
| Mar 2, 2026 | 12.50 | 12.97 | 12.10 | 12.82 | 12.82 | 1.26% | 4,730 |
| Feb 27, 2026 | 12.70 | 13.15 | 12.51 | 12.66 | 12.66 | -1.17% | 4,006 |
| Feb 26, 2026 | 12.52 | 13.14 | 12.52 | 12.81 | 12.81 | 1.26% | 3,097 |
| Feb 25, 2026 | 13.40 | 13.40 | 12.56 | 12.65 | 12.65 | -4.53% | 5,013 |
| Feb 24, 2026 | 13.13 | 13.45 | 12.71 | 13.25 | 13.25 | 0.91% | 4,628 |
| Feb 23, 2026 | 12.89 | 13.30 | 12.60 | 13.13 | 13.13 | 2.34% | 3,314 |
| Feb 20, 2026 | 12.65 | 13.40 | 12.65 | 12.83 | 12.83 | -0.93% | 1,503 |
| Feb 19, 2026 | 13.40 | 13.40 | 12.65 | 12.95 | 12.95 | -1.89% | 2,945 |
| Feb 18, 2026 | 13.00 | 13.68 | 13.00 | 13.20 | 13.20 | -0.53% | 3,413 |
| Feb 17, 2026 | 13.85 | 13.85 | 12.56 | 13.27 | 13.27 | -2.07% | 10,294 |
| Feb 16, 2026 | 14.10 | 14.10 | 13.00 | 13.55 | 13.55 | 1.50% | 3,251 |
| 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 |