Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 917.30
-14.50 (-1.56%)
At close: Jul 20, 2026
BOM:533104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 920.55 | 932.15 | 906.70 | 917.30 | 917.30 | -1.56% | 10,976 |
| Jul 17, 2026 | 995.00 | 1,009.00 | 914.05 | 931.80 | 931.80 | -5.62% | 27,759 |
| Jul 16, 2026 | 969.05 | 999.90 | 968.80 | 987.25 | 987.25 | 3.05% | 17,764 |
| Jul 15, 2026 | 938.90 | 972.05 | 936.75 | 958.05 | 958.05 | 2.30% | 5,979 |
| Jul 14, 2026 | 935.60 | 955.00 | 925.45 | 936.50 | 936.50 | -0.04% | 4,679 |
| Jul 13, 2026 | 924.70 | 949.70 | 916.80 | 936.90 | 936.90 | 1.31% | 3,278 |
| Jul 10, 2026 | 911.10 | 929.90 | 911.10 | 924.75 | 924.75 | 0.34% | 2,460 |
| Jul 9, 2026 | 898.45 | 938.70 | 898.45 | 921.60 | 921.60 | 3.79% | 3,200 |
| Jul 8, 2026 | 905.35 | 921.60 | 885.00 | 887.95 | 887.95 | -2.56% | 7,121 |
| Jul 7, 2026 | 928.45 | 928.50 | 909.80 | 911.25 | 911.25 | -1.13% | 4,804 |
| Jul 6, 2026 | 922.00 | 927.35 | 907.65 | 921.65 | 921.65 | 1.12% | 3,373 |
| Jul 3, 2026 | 930.00 | 941.00 | 908.20 | 911.45 | 911.45 | -1.94% | 4,069 |
| Jul 2, 2026 | 930.50 | 931.80 | 912.20 | 929.45 | 929.45 | 1.21% | 3,918 |
| Jul 1, 2026 | 898.95 | 921.00 | 897.60 | 918.30 | 918.30 | 2.01% | 7,804 |
| Jun 30, 2026 | 871.35 | 913.00 | 866.00 | 900.20 | 900.20 | 4.09% | 13,893 |
| Jun 29, 2026 | 861.35 | 877.15 | 861.00 | 864.85 | 864.85 | -0.34% | 2,398 |
| Jun 25, 2026 | 870.15 | 880.00 | 860.05 | 867.80 | 867.80 | -0.27% | 2,388 |
| Jun 24, 2026 | 870.35 | 883.90 | 860.65 | 870.15 | 870.15 | -0.82% | 1,984 |
| Jun 23, 2026 | 907.75 | 907.75 | 871.90 | 877.30 | 877.30 | -2.33% | 2,023 |
| Jun 22, 2026 | 886.75 | 901.60 | 884.00 | 898.25 | 898.25 | 0.79% | 7,161 |
| Jun 19, 2026 | 898.15 | 898.65 | 884.80 | 891.20 | 891.20 | 0.12% | 2,959 |
| Jun 18, 2026 | 868.35 | 910.95 | 868.05 | 890.10 | 890.10 | 2.22% | 12,360 |
| Jun 17, 2026 | 860.70 | 873.95 | 860.55 | 870.75 | 870.75 | 0.83% | 2,790 |
| Jun 16, 2026 | 864.85 | 865.45 | 848.70 | 863.60 | 863.60 | 0.35% | 2,709 |
| Jun 15, 2026 | 882.75 | 882.75 | 854.00 | 860.55 | 860.55 | 0.95% | 7,073 |
| Jun 12, 2026 | 847.00 | 859.10 | 842.05 | 852.45 | 852.45 | 2.02% | 3,011 |
| Jun 11, 2026 | 838.00 | 860.00 | 830.00 | 835.60 | 835.60 | -0.61% | 4,535 |
| Jun 10, 2026 | 854.60 | 854.60 | 839.00 | 840.70 | 840.70 | -0.55% | 1,904 |
| Jun 9, 2026 | 841.95 | 855.55 | 840.10 | 845.35 | 845.35 | 0.16% | 2,717 |
| Jun 8, 2026 | 855.95 | 863.95 | 841.05 | 844.00 | 844.00 | -2.31% | 3,944 |
| Jun 5, 2026 | 860.70 | 879.05 | 855.95 | 863.95 | 863.95 | -0.10% | 2,282 |
| Jun 4, 2026 | 872.65 | 878.55 | 862.00 | 864.85 | 864.85 | -1.74% | 3,374 |
| Jun 3, 2026 | 858.00 | 883.25 | 855.00 | 880.15 | 880.15 | 2.42% | 5,682 |
| Jun 2, 2026 | 850.05 | 873.50 | 846.00 | 859.35 | 859.35 | 0.46% | 4,794 |
| Jun 1, 2026 | 864.05 | 874.65 | 851.90 | 855.45 | 855.45 | -0.99% | 4,394 |
| May 29, 2026 | 876.00 | 879.65 | 861.20 | 864.00 | 864.00 | -1.28% | 5,373 |
| May 27, 2026 | 891.00 | 895.90 | 872.60 | 875.20 | 875.20 | -1.72% | 5,590 |
| May 26, 2026 | 889.45 | 897.30 | 881.75 | 890.50 | 890.50 | 0.76% | 1,680 |
| May 25, 2026 | 888.00 | 888.00 | 871.60 | 883.75 | 883.75 | 1.17% | 9,209 |
| May 22, 2026 | 872.80 | 880.00 | 870.30 | 873.55 | 873.55 | 0.36% | 1,265 |
| May 21, 2026 | 879.45 | 893.95 | 869.00 | 870.45 | 870.45 | -0.84% | 5,346 |
| May 20, 2026 | 878.05 | 888.00 | 869.35 | 877.80 | 877.80 | -1.14% | 5,983 |
| May 19, 2026 | 880.20 | 905.55 | 880.20 | 887.95 | 887.95 | 0.88% | 4,159 |
| May 18, 2026 | 891.80 | 893.30 | 871.00 | 880.20 | 880.20 | -2.62% | 10,279 |
| May 15, 2026 | 936.40 | 940.75 | 898.05 | 903.85 | 903.85 | -3.11% | 7,875 |
| May 14, 2026 | 937.65 | 953.50 | 930.00 | 932.90 | 932.90 | -0.45% | 4,500 |
| May 13, 2026 | 942.75 | 979.30 | 933.40 | 937.10 | 937.10 | -0.30% | 2,750 |
| May 12, 2026 | 985.30 | 985.30 | 937.00 | 939.95 | 939.95 | -3.79% | 9,718 |
| May 11, 2026 | 1,002.00 | 1,002.00 | 975.00 | 976.95 | 976.95 | -2.02% | 14,191 |
| May 8, 2026 | 1,118.00 | 1,118.00 | 990.05 | 997.05 | 997.05 | -11.40% | 52,556 |