Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 980.50
-6.65 (-0.67%)
At close: Feb 13, 2026
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 985.00 | 985.00 | 971.25 | 980.50 | 980.50 | -0.67% | 1,965 |
| Feb 12, 2026 | 994.45 | 996.95 | 981.55 | 987.15 | 987.15 | 0.09% | 2,693 |
| Feb 11, 2026 | 972.10 | 989.50 | 972.10 | 986.30 | 986.30 | 1.43% | 2,442 |
| Feb 10, 2026 | 961.05 | 989.50 | 961.00 | 972.40 | 972.40 | 1.21% | 4,347 |
| Feb 9, 2026 | 933.15 | 969.50 | 931.60 | 960.80 | 960.80 | 2.96% | 1,516 |
| Feb 6, 2026 | 935.00 | 938.20 | 922.45 | 933.15 | 933.15 | -0.68% | 1,645 |
| Feb 5, 2026 | 949.30 | 957.85 | 933.70 | 939.50 | 939.50 | -1.05% | 1,766 |
| Feb 4, 2026 | 992.35 | 992.35 | 939.30 | 949.45 | 949.45 | -0.91% | 5,378 |
| Feb 3, 2026 | 930.55 | 992.40 | 922.10 | 958.15 | 958.15 | 3.67% | 5,061 |
| Feb 2, 2026 | 902.60 | 929.00 | 891.00 | 924.20 | 924.20 | 2.69% | 2,118 |
| Feb 1, 2026 | 929.70 | 930.60 | 889.35 | 899.95 | 899.95 | -2.94% | 2,953 |
| Jan 30, 2026 | 910.75 | 935.20 | 910.75 | 927.25 | 927.25 | -0.06% | 142,857 |
| Jan 29, 2026 | 935.10 | 952.25 | 926.30 | 927.80 | 927.80 | -2.49% | 2,253 |
| Jan 28, 2026 | 925.65 | 957.90 | 922.60 | 951.50 | 951.50 | 2.96% | 5,525 |
| Jan 27, 2026 | 911.65 | 938.20 | 897.70 | 924.15 | 924.15 | 0.96% | 6,173 |
| Jan 23, 2026 | 925.80 | 939.20 | 911.00 | 915.40 | 915.40 | -2.14% | 2,921 |
| Jan 22, 2026 | 927.35 | 941.00 | 925.00 | 935.45 | 935.45 | 1.04% | 5,622 |
| Jan 21, 2026 | 918.60 | 944.60 | 912.60 | 925.85 | 925.85 | 0.70% | 9,479 |
| Jan 20, 2026 | 944.65 | 944.65 | 908.05 | 919.45 | 919.45 | -2.67% | 4,855 |
| Jan 19, 2026 | 949.00 | 964.90 | 941.05 | 944.65 | 944.65 | -0.62% | 4,630 |
| Jan 16, 2026 | 976.70 | 976.75 | 949.00 | 950.50 | 950.50 | -1.71% | 7,331 |
| Jan 14, 2026 | 1,009.90 | 1,027.75 | 962.50 | 967.00 | 967.00 | -4.24% | 9,800 |
| Jan 13, 2026 | 1,023.00 | 1,039.55 | 993.00 | 1,009.80 | 1,009.80 | -1.29% | 7,827 |
| Jan 12, 2026 | 1,097.70 | 1,125.60 | 1,014.25 | 1,023.00 | 1,023.00 | -3.33% | 56,083 |
| Jan 9, 2026 | 1,109.70 | 1,109.70 | 1,042.55 | 1,058.25 | 1,058.25 | -2.57% | 17,579 |
| Jan 8, 2026 | 1,135.05 | 1,152.85 | 1,084.00 | 1,086.15 | 1,086.15 | -5.28% | 9,575 |
| Jan 7, 2026 | 1,145.70 | 1,170.65 | 1,129.05 | 1,146.75 | 1,146.75 | 0.10% | 4,854 |
| Jan 6, 2026 | 1,149.80 | 1,180.90 | 1,138.75 | 1,145.65 | 1,145.65 | -0.35% | 21,663 |
| Jan 5, 2026 | 1,086.80 | 1,163.75 | 1,079.55 | 1,149.70 | 1,149.70 | 5.74% | 22,514 |
| Jan 2, 2026 | 1,075.70 | 1,093.00 | 1,050.90 | 1,087.30 | 1,087.30 | 1.19% | 4,776 |
| Jan 1, 2026 | 1,067.85 | 1,095.30 | 1,059.60 | 1,074.55 | 1,074.55 | 0.62% | 10,103 |
| Dec 31, 2025 | 982.85 | 1,117.00 | 982.85 | 1,067.90 | 1,067.90 | 8.66% | 248,784 |
| Dec 30, 2025 | 959.70 | 990.00 | 950.00 | 982.80 | 982.80 | 2.42% | 1,459 |
| Dec 29, 2025 | 978.50 | 980.00 | 955.00 | 959.60 | 959.60 | -1.93% | 2,544 |
| Dec 26, 2025 | 981.85 | 992.35 | 974.20 | 978.45 | 978.45 | -1.17% | 2,405 |
| Dec 24, 2025 | 984.00 | 993.00 | 984.00 | 990.05 | 990.05 | 0.29% | 1,808 |
| Dec 23, 2025 | 983.30 | 996.60 | 979.05 | 987.15 | 987.15 | 0.57% | 1,759 |
| Dec 22, 2025 | 984.60 | 995.00 | 980.45 | 981.55 | 981.55 | -0.38% | 1,872 |
| Dec 19, 2025 | 967.00 | 987.00 | 961.25 | 985.25 | 985.25 | 1.86% | 929 |
| Dec 18, 2025 | 959.85 | 970.85 | 951.60 | 967.30 | 967.30 | 0.32% | 1,195 |
| Dec 17, 2025 | 955.55 | 972.60 | 955.55 | 964.20 | 964.20 | -1.44% | 1,224 |
| Dec 16, 2025 | 971.30 | 982.90 | 965.70 | 978.30 | 978.30 | 0.73% | 1,263 |
| Dec 15, 2025 | 958.60 | 975.95 | 951.70 | 971.25 | 971.25 | 0.92% | 2,032 |
| Dec 12, 2025 | 959.65 | 968.60 | 957.90 | 962.40 | 962.40 | 0.53% | 1,976 |
| Dec 11, 2025 | 952.15 | 970.65 | 943.70 | 957.35 | 957.35 | 0.38% | 3,605 |
| Dec 10, 2025 | 980.10 | 981.20 | 951.00 | 953.70 | 953.70 | -2.69% | 2,225 |
| Dec 9, 2025 | 935.05 | 988.90 | 910.30 | 980.05 | 980.05 | 3.38% | 4,940 |
| Dec 8, 2025 | 963.05 | 988.20 | 934.70 | 948.00 | 948.00 | -2.10% | 5,697 |
| Dec 5, 2025 | 1,002.05 | 1,005.00 | 966.00 | 968.35 | 968.35 | -3.05% | 4,011 |
| Dec 4, 2025 | 1,045.10 | 1,045.10 | 993.45 | 998.80 | 998.80 | -3.47% | 2,915 |