Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 1,006.00
+5.10 (0.51%)
At close: Apr 21, 2026
BOM:533104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,011.80 | 1,020.65 | 994.55 | 1,006.00 | 1,006.00 | 0.51% | 1,861 |
| Apr 20, 2026 | 1,012.80 | 1,034.95 | 987.15 | 1,000.90 | 1,000.90 | -1.30% | 7,272 |
| Apr 17, 2026 | 950.05 | 1,024.60 | 950.05 | 1,014.05 | 1,014.05 | 6.26% | 16,475 |
| Apr 16, 2026 | 943.30 | 982.60 | 936.50 | 954.35 | 954.35 | 2.77% | 5,662 |
| Apr 15, 2026 | 934.45 | 941.40 | 925.00 | 928.65 | 928.65 | 1.39% | 2,390 |
| Apr 13, 2026 | 917.05 | 933.85 | 905.10 | 915.90 | 915.90 | -2.10% | 2,438 |
| Apr 10, 2026 | 951.70 | 951.70 | 932.60 | 935.50 | 935.50 | 0.28% | 3,949 |
| Apr 9, 2026 | 951.90 | 956.00 | 930.00 | 932.85 | 932.85 | -2.19% | 1,777 |
| Apr 8, 2026 | 969.75 | 969.95 | 932.55 | 953.70 | 953.70 | 3.65% | 5,562 |
| Apr 7, 2026 | 883.05 | 939.40 | 883.05 | 920.15 | 920.15 | 4.44% | 8,437 |
| Apr 6, 2026 | 865.05 | 896.30 | 861.35 | 881.00 | 881.00 | 1.77% | 3,169 |
| Apr 2, 2026 | 839.00 | 871.90 | 825.05 | 865.70 | 865.70 | 1.61% | 2,921 |
| Apr 1, 2026 | 819.00 | 856.75 | 819.00 | 852.00 | 852.00 | 6.46% | 2,479 |
| Mar 30, 2026 | 823.00 | 824.50 | 797.40 | 800.30 | 800.30 | -3.00% | 6,780 |
| Mar 27, 2026 | 861.00 | 869.00 | 818.85 | 825.05 | 825.05 | -5.34% | 6,373 |
| Mar 25, 2026 | 898.90 | 898.90 | 866.75 | 871.55 | 871.55 | -1.92% | 4,278 |
| Mar 24, 2026 | 872.60 | 895.05 | 848.00 | 888.60 | 888.60 | 3.58% | 3,912 |
| Mar 23, 2026 | 871.90 | 871.90 | 822.90 | 857.90 | 857.90 | -0.84% | 3,933 |
| Mar 20, 2026 | 905.30 | 905.30 | 856.00 | 865.15 | 865.15 | -1.59% | 4,730 |
| Mar 19, 2026 | 866.45 | 912.50 | 850.00 | 879.10 | 879.10 | 0.39% | 6,095 |
| Mar 18, 2026 | 837.15 | 885.00 | 820.00 | 875.70 | 875.70 | 6.54% | 5,484 |
| Mar 17, 2026 | 818.05 | 839.00 | 809.80 | 821.95 | 821.95 | 1.49% | 1,883 |
| Mar 16, 2026 | 825.90 | 831.45 | 802.15 | 809.90 | 809.90 | -1.73% | 4,241 |
| Mar 13, 2026 | 839.60 | 839.75 | 821.00 | 824.15 | 824.15 | -1.84% | 2,159 |
| Mar 12, 2026 | 847.10 | 866.35 | 830.20 | 839.60 | 839.60 | -0.88% | 1,876 |
| Mar 11, 2026 | 856.00 | 873.95 | 841.90 | 847.05 | 847.05 | -1.37% | 1,517 |
| Mar 10, 2026 | 850.00 | 865.10 | 832.55 | 858.80 | 858.80 | 2.53% | 2,320 |
| Mar 9, 2026 | 855.45 | 855.45 | 823.00 | 837.60 | 837.60 | -3.03% | 3,166 |
| Mar 6, 2026 | 839.90 | 890.70 | 836.00 | 863.80 | 863.80 | 2.85% | 7,699 |
| Mar 5, 2026 | 821.05 | 851.10 | 821.05 | 839.85 | 839.85 | 0.50% | 1,880 |
| Mar 4, 2026 | 847.85 | 847.85 | 827.55 | 835.65 | 835.65 | -2.42% | 3,567 |
| Mar 2, 2026 | 835.05 | 883.85 | 835.05 | 856.40 | 856.40 | -4.38% | 2,414 |
| Feb 27, 2026 | 888.05 | 902.45 | 888.00 | 895.60 | 895.60 | -0.21% | 1,499 |
| Feb 26, 2026 | 914.65 | 925.00 | 895.55 | 897.50 | 897.50 | -1.88% | 1,765 |
| Feb 25, 2026 | 918.50 | 930.95 | 909.20 | 914.65 | 914.65 | -0.41% | 1,460 |
| Feb 24, 2026 | 911.95 | 929.95 | 897.10 | 918.40 | 918.40 | -0.77% | 3,684 |
| Feb 23, 2026 | 951.35 | 959.20 | 921.00 | 925.50 | 925.50 | -2.97% | 2,459 |
| Feb 20, 2026 | 953.00 | 968.55 | 945.60 | 953.85 | 953.85 | -2.40% | 2,136 |
| Feb 19, 2026 | 985.00 | 1,006.45 | 966.00 | 977.35 | 977.35 | -1.34% | 2,101 |
| Feb 18, 2026 | 983.70 | 992.00 | 982.00 | 990.60 | 990.60 | 0.68% | 732 |
| Feb 17, 2026 | 966.65 | 992.00 | 966.65 | 983.90 | 983.90 | 0.98% | 1,441 |
| Feb 16, 2026 | 966.05 | 980.00 | 966.05 | 974.35 | 974.35 | -0.63% | 1,167 |
| 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 |