Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 16.19
+0.35 (2.21%)
At close: Oct 1, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16.52 | 16.52 | 15.50 | 16.19 | 16.19 | 2.21% | 9,530 |
| Sep 30, 2026 | 16.90 | 16.90 | 15.73 | 15.84 | 15.84 | -3.59% | 5,572 |
| Sep 29, 2026 | 16.20 | 16.50 | 15.51 | 16.43 | 16.43 | 2.69% | 15,394 |
| Sep 28, 2026 | 15.88 | 16.27 | 15.50 | 16.00 | 16.00 | 3.23% | 9,555 |
| Sep 25, 2026 | 15.65 | 15.65 | 15.00 | 15.50 | 15.50 | 1.17% | 18,552 |
| Sep 24, 2026 | 15.85 | 15.85 | 14.66 | 15.32 | 15.32 | -0.71% | 25,012 |
| Sep 23, 2026 | 14.75 | 15.97 | 14.75 | 15.43 | 15.43 | -0.58% | 36,039 |
| Sep 22, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -4.96% | 4,501 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.33 | 16.33 | 16.33 | -4.95% | 17,620 |
| Sep 18, 2026 | 19.30 | 20.90 | 15.55 | 17.18 | 17.18 | -6.48% | 165,443 |
| Sep 17, 2026 | 15.94 | 18.60 | 15.10 | 18.37 | 18.37 | 18.52% | 113,798 |
| Sep 16, 2026 | 14.87 | 15.90 | 14.52 | 15.50 | 15.50 | 4.24% | 23,927 |
| Sep 15, 2026 | 15.15 | 15.15 | 14.33 | 14.87 | 14.87 | 1.64% | 24,860 |
| Sep 11, 2026 | 15.15 | 15.15 | 14.00 | 14.63 | 14.63 | 1.32% | 12,606 |
| Sep 10, 2026 | 13.75 | 14.90 | 13.75 | 14.44 | 14.44 | 3.29% | 29,427 |
| Sep 9, 2026 | 13.50 | 14.00 | 13.00 | 13.98 | 13.98 | 3.25% | 19,070 |
| Sep 8, 2026 | 13.60 | 13.60 | 12.45 | 13.54 | 13.54 | 2.27% | 15,578 |
| Sep 7, 2026 | 12.45 | 13.70 | 12.40 | 13.24 | 13.24 | 7.21% | 45,976 |
| Sep 4, 2026 | 12.40 | 12.59 | 12.35 | 12.35 | 12.35 | - | 6,408 |
| Sep 3, 2026 | 13.10 | 13.10 | 12.00 | 12.35 | 12.35 | -2.14% | 4,100 |
| Sep 2, 2026 | 12.89 | 13.30 | 12.42 | 12.62 | 12.62 | -0.16% | 5,986 |
| Sep 1, 2026 | 13.54 | 13.54 | 12.00 | 12.64 | 12.64 | -5.39% | 5,972 |
| Aug 31, 2026 | 13.39 | 13.45 | 12.76 | 13.36 | 13.36 | 2.30% | 4,599 |
| Aug 28, 2026 | 13.18 | 13.29 | 12.56 | 13.06 | 13.06 | 1.08% | 1,669 |
| Aug 27, 2026 | 13.25 | 13.25 | 12.56 | 12.92 | 12.92 | -0.46% | 1,539 |
| Aug 26, 2026 | 12.90 | 13.39 | 12.50 | 12.98 | 12.98 | -0.15% | 3,857 |
| Aug 25, 2026 | 13.70 | 13.70 | 12.71 | 13.00 | 13.00 | -0.38% | 1,133 |
| Aug 24, 2026 | 13.12 | 13.90 | 12.49 | 13.05 | 13.05 | 4.57% | 12,746 |
| 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 |