Globus Power Generation Limited (BOM:526025)
India · Delayed Price · Currency is INR 15.42
+0.64 (4.33%)
At close: Apr 20, 2026
Globus Power Generation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |