Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 14.50
+0.36 (2.55%)
At close: May 8, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.89 | 14.89 | 13.65 | 14.08 | 14.08 | -2.90% | 6,986 |
| May 8, 2026 | 14.16 | 14.71 | 14.16 | 14.50 | 14.50 | 2.55% | 4,298 |
| May 7, 2026 | 14.68 | 14.97 | 14.03 | 14.14 | 14.14 | -1.74% | 2,129 |
| May 6, 2026 | 14.25 | 14.94 | 14.11 | 14.39 | 14.39 | -2.77% | 10,236 |
| May 5, 2026 | 14.50 | 14.99 | 14.24 | 14.80 | 14.80 | 2.21% | 4,307 |
| May 4, 2026 | 14.53 | 14.99 | 14.15 | 14.48 | 14.48 | -0.82% | 8,731 |
| Apr 30, 2026 | 14.70 | 14.70 | 14.21 | 14.60 | 14.60 | -0.68% | 6,316 |
| Apr 29, 2026 | 14.30 | 15.78 | 14.30 | 14.70 | 14.70 | 2.65% | 13,804 |
| Apr 28, 2026 | 14.11 | 15.00 | 14.11 | 14.32 | 14.32 | -0.97% | 12,327 |
| Apr 27, 2026 | 15.19 | 15.50 | 14.01 | 14.46 | 14.46 | -2.89% | 9,600 |
| Apr 24, 2026 | 16.10 | 16.10 | 14.35 | 14.89 | 14.89 | 2.06% | 6,681 |
| Apr 23, 2026 | 14.06 | 14.99 | 14.00 | 14.59 | 14.59 | 3.77% | 10,794 |
| Apr 22, 2026 | 14.23 | 14.99 | 13.51 | 14.06 | 14.06 | -1.19% | 9,375 |
| Apr 21, 2026 | 15.50 | 15.50 | 13.90 | 14.23 | 14.23 | -7.72% | 20,381 |
| Apr 20, 2026 | 14.51 | 15.50 | 14.31 | 15.42 | 15.42 | 4.33% | 23,812 |
| Apr 17, 2026 | 15.50 | 15.50 | 14.51 | 14.78 | 14.78 | 1.72% | 12,825 |
| Apr 16, 2026 | 14.54 | 14.57 | 13.80 | 14.53 | 14.53 | -2.22% | 16,552 |
| Apr 15, 2026 | 14.40 | 15.90 | 13.60 | 14.86 | 14.86 | 7.14% | 22,842 |
| Apr 13, 2026 | 14.00 | 14.12 | 13.00 | 13.87 | 13.87 | 0.80% | 8,371 |
| Apr 10, 2026 | 12.60 | 13.90 | 12.60 | 13.76 | 13.76 | 3.46% | 7,022 |
| Apr 9, 2026 | 13.66 | 13.85 | 13.20 | 13.30 | 13.30 | -0.67% | 5,946 |
| Apr 8, 2026 | 14.23 | 14.23 | 13.35 | 13.39 | 13.39 | - | 5,024 |
| Apr 7, 2026 | 14.00 | 14.00 | 12.80 | 13.39 | 13.39 | 1.59% | 2,292 |
| Apr 6, 2026 | 12.70 | 13.40 | 12.20 | 13.18 | 13.18 | 3.78% | 4,541 |
| Apr 2, 2026 | 12.83 | 13.49 | 12.25 | 12.70 | 12.70 | -0.86% | 10,526 |
| Apr 1, 2026 | 12.12 | 13.52 | 11.00 | 12.81 | 12.81 | 13.66% | 17,310 |
| Mar 30, 2026 | 12.40 | 12.40 | 11.13 | 11.27 | 11.27 | 1.17% | 8,912 |
| Mar 27, 2026 | 11.42 | 11.55 | 11.09 | 11.14 | 11.14 | -5.43% | 11,900 |
| Mar 25, 2026 | 12.09 | 12.09 | 11.65 | 11.78 | 11.78 | -0.59% | 2,440 |
| Mar 24, 2026 | 12.15 | 12.19 | 11.51 | 11.85 | 11.85 | 0.34% | 9,091 |
| Mar 23, 2026 | 11.50 | 12.32 | 11.45 | 11.81 | 11.81 | -3.91% | 4,780 |
| Mar 20, 2026 | 11.91 | 12.39 | 11.86 | 12.29 | 12.29 | 3.98% | 5,016 |
| Mar 19, 2026 | 12.45 | 12.45 | 11.65 | 11.82 | 11.82 | -1.99% | 9,679 |
| Mar 18, 2026 | 12.49 | 12.49 | 11.80 | 12.06 | 12.06 | -1.23% | 13,167 |
| Mar 17, 2026 | 12.53 | 12.95 | 11.90 | 12.21 | 12.21 | -2.55% | 10,602 |
| Mar 16, 2026 | 12.20 | 12.70 | 12.20 | 12.53 | 12.53 | 0.24% | 6,836 |
| Mar 13, 2026 | 12.84 | 12.84 | 12.22 | 12.50 | 12.50 | -1.42% | 2,566 |
| Mar 12, 2026 | 12.53 | 12.75 | 12.15 | 12.68 | 12.68 | 1.20% | 2,285 |
| Mar 11, 2026 | 12.54 | 12.54 | 12.15 | 12.53 | 12.53 | -0.08% | 17,465 |
| Mar 10, 2026 | 12.39 | 12.79 | 11.70 | 12.54 | 12.54 | -0.79% | 3,286 |
| Mar 9, 2026 | 12.60 | 12.88 | 11.65 | 12.64 | 12.64 | 0.32% | 5,682 |
| Mar 6, 2026 | 12.21 | 12.77 | 12.05 | 12.60 | 12.60 | 4.22% | 1,174 |
| 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 |