Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 12.48
+0.13 (1.05%)
At close: Aug 21, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.30 | 12.90 | 12.10 | 12.48 | 12.48 | 1.05% | 1,551 |
| Aug 20, 2026 | 12.55 | 12.89 | 12.27 | 12.35 | 12.35 | 1.15% | 1,424 |
| Aug 19, 2026 | 12.80 | 12.80 | 12.16 | 12.21 | 12.21 | -1.61% | 1,603 |
| Aug 18, 2026 | 12.85 | 12.85 | 12.26 | 12.41 | 12.41 | -2.67% | 3,380 |
| Aug 17, 2026 | 12.30 | 12.95 | 12.16 | 12.75 | 12.75 | 3.66% | 2,486 |
| Aug 14, 2026 | 12.64 | 12.90 | 12.21 | 12.30 | 12.30 | -0.73% | 3,603 |
| Aug 13, 2026 | 12.55 | 12.80 | 12.35 | 12.39 | 12.39 | -2.67% | 1,800 |
| Aug 12, 2026 | 12.72 | 12.84 | 12.26 | 12.73 | 12.73 | 1.03% | 4,010 |
| Aug 11, 2026 | 12.37 | 13.00 | 12.30 | 12.60 | 12.60 | 0.88% | 8,816 |
| Aug 10, 2026 | 13.04 | 13.04 | 12.31 | 12.49 | 12.49 | -2.42% | 2,704 |
| Aug 7, 2026 | 12.67 | 12.99 | 12.44 | 12.80 | 12.80 | -0.08% | 2,608 |
| Aug 6, 2026 | 12.50 | 13.20 | 12.42 | 12.81 | 12.81 | 1.83% | 4,104 |
| Aug 5, 2026 | 12.35 | 13.12 | 12.35 | 12.58 | 12.58 | -1.87% | 2,906 |
| Aug 4, 2026 | 13.10 | 13.10 | 12.48 | 12.82 | 12.82 | -0.16% | 2,003 |
| Aug 3, 2026 | 12.64 | 12.99 | 12.25 | 12.84 | 12.84 | 1.58% | 4,927 |
| Jul 31, 2026 | 13.75 | 13.75 | 12.56 | 12.64 | 12.64 | 1.12% | 1,294 |
| Jul 30, 2026 | 12.55 | 12.55 | 12.20 | 12.50 | 12.50 | - | 1,975 |
| Jul 29, 2026 | 12.50 | 12.62 | 12.50 | 12.50 | 12.50 | - | 2,751 |
| Jul 28, 2026 | 12.00 | 12.95 | 12.00 | 12.50 | 12.50 | 0.81% | 2,881 |
| Jul 27, 2026 | 12.13 | 12.97 | 12.13 | 12.40 | 12.40 | -3.65% | 3,569 |
| Jul 24, 2026 | 13.90 | 13.90 | 12.40 | 12.87 | 12.87 | -4.60% | 11,062 |
| Jul 23, 2026 | 14.90 | 14.90 | 12.95 | 13.49 | 13.49 | 3.13% | 9,136 |
| Jul 22, 2026 | 12.44 | 13.30 | 12.26 | 13.08 | 13.08 | 4.64% | 16,095 |
| Jul 21, 2026 | 12.22 | 12.98 | 12.22 | 12.50 | 12.50 | 1.13% | 7,359 |
| Jul 20, 2026 | 12.64 | 13.48 | 12.21 | 12.36 | 12.36 | -1.75% | 2,485 |
| Jul 17, 2026 | 13.00 | 13.00 | 12.12 | 12.58 | 12.58 | 1.37% | 5,179 |
| Jul 16, 2026 | 13.13 | 13.13 | 12.25 | 12.41 | 12.41 | -6.41% | 14,962 |
| Jul 15, 2026 | 12.40 | 13.40 | 12.40 | 13.26 | 13.26 | 0.76% | 7,014 |
| Jul 14, 2026 | 13.25 | 13.25 | 12.72 | 13.16 | 13.16 | 0.23% | 3,075 |
| Jul 13, 2026 | 13.30 | 13.45 | 12.45 | 13.13 | 13.13 | -1.20% | 10,227 |
| Jul 10, 2026 | 12.75 | 13.49 | 12.11 | 13.29 | 13.29 | 7.96% | 8,767 |
| Jul 9, 2026 | 12.21 | 12.74 | 12.21 | 12.31 | 12.31 | -2.15% | 4,335 |
| Jul 8, 2026 | 12.51 | 12.90 | 12.20 | 12.58 | 12.58 | 1.53% | 4,328 |
| Jul 7, 2026 | 12.69 | 13.05 | 12.32 | 12.39 | 12.39 | -1.82% | 6,977 |
| Jul 6, 2026 | 12.83 | 12.83 | 12.12 | 12.62 | 12.62 | 2.10% | 7,054 |
| Jul 3, 2026 | 12.02 | 12.67 | 12.02 | 12.36 | 12.36 | 2.06% | 3,261 |
| Jul 2, 2026 | 12.60 | 12.60 | 11.76 | 12.11 | 12.11 | -0.90% | 9,145 |
| Jul 1, 2026 | 12.61 | 12.61 | 12.01 | 12.22 | 12.22 | -1.13% | 10,210 |
| Jun 30, 2026 | 12.96 | 12.96 | 12.00 | 12.36 | 12.36 | -0.96% | 10,921 |
| Jun 29, 2026 | 14.23 | 14.23 | 11.76 | 12.48 | 12.48 | -12.30% | 50,505 |
| Jun 25, 2026 | 14.74 | 14.74 | 13.90 | 14.23 | 14.23 | -0.35% | 7,569 |
| Jun 24, 2026 | 14.50 | 15.65 | 13.59 | 14.28 | 14.28 | 8.84% | 106,558 |
| Jun 23, 2026 | 13.49 | 13.50 | 13.07 | 13.12 | 13.12 | -0.08% | 4,125 |
| Jun 22, 2026 | 13.34 | 13.58 | 13.09 | 13.13 | 13.13 | -1.57% | 5,449 |
| Jun 19, 2026 | 13.13 | 13.49 | 13.00 | 13.34 | 13.34 | 1.44% | 37,477 |
| Jun 18, 2026 | 13.10 | 13.44 | 13.02 | 13.15 | 13.15 | 0.31% | 2,671 |
| Jun 17, 2026 | 13.78 | 13.78 | 12.11 | 13.11 | 13.11 | -2.96% | 11,136 |
| Jun 16, 2026 | 13.66 | 13.89 | 13.45 | 13.51 | 13.51 | -1.03% | 2,327 |
| Jun 15, 2026 | 13.89 | 13.89 | 13.40 | 13.65 | 13.65 | 1.26% | 4,277 |
| Jun 12, 2026 | 13.73 | 13.73 | 13.21 | 13.48 | 13.48 | -0.88% | 3,150 |