Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 906.80
+1.90 (0.21%)
At close: Aug 21, 2026
BOM:533104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 915.10 | 915.10 | 898.15 | 906.80 | 906.80 | 0.21% | 2,977 |
| Aug 20, 2026 | 917.95 | 917.95 | 900.00 | 904.90 | 904.90 | 0.01% | 3,097 |
| Aug 19, 2026 | 907.95 | 920.00 | 901.00 | 904.80 | 904.80 | 0.70% | 5,356 |
| Aug 18, 2026 | 875.05 | 914.00 | 875.05 | 898.50 | 898.50 | 1.86% | 77,688 |
| Aug 17, 2026 | 880.40 | 883.25 | 871.05 | 882.10 | 882.10 | 1.30% | 2,156 |
| Aug 14, 2026 | 870.90 | 881.30 | 869.05 | 870.75 | 870.75 | -0.52% | 3,530 |
| Aug 13, 2026 | 876.50 | 884.35 | 873.00 | 875.30 | 875.30 | 0.27% | 3,060 |
| Aug 12, 2026 | 870.25 | 880.00 | 862.20 | 872.90 | 872.90 | 0.31% | 4,164 |
| Aug 11, 2026 | 895.00 | 895.00 | 861.60 | 870.20 | 870.20 | -2.33% | 7,468 |
| Aug 10, 2026 | 916.35 | 916.35 | 888.00 | 891.00 | 891.00 | -1.67% | 5,487 |
| Aug 7, 2026 | 903.75 | 934.70 | 903.75 | 906.10 | 906.10 | 0.21% | 8,564 |
| Aug 6, 2026 | 905.05 | 936.75 | 897.00 | 904.20 | 904.20 | 1.27% | 11,902 |
| Aug 5, 2026 | 895.75 | 912.00 | 890.05 | 892.85 | 892.85 | 0.10% | 2,833 |
| Aug 4, 2026 | 902.25 | 909.95 | 888.10 | 891.95 | 891.95 | -1.08% | 3,679 |
| Aug 3, 2026 | 890.00 | 909.20 | 885.00 | 901.65 | 901.65 | 2.19% | 5,278 |
| Jul 31, 2026 | 888.50 | 894.70 | 878.00 | 882.30 | 882.30 | 0.09% | 5,156 |
| Jul 30, 2026 | 875.05 | 887.15 | 875.00 | 881.55 | 881.55 | 0.31% | 3,734 |
| Jul 29, 2026 | 885.10 | 892.35 | 865.00 | 878.85 | 878.85 | 0.01% | 6,343 |
| Jul 28, 2026 | 884.65 | 896.90 | 870.00 | 878.80 | 878.80 | -1.29% | 2,927 |
| Jul 27, 2026 | 890.55 | 897.70 | 881.00 | 890.30 | 890.30 | 1.22% | 5,245 |
| Jul 24, 2026 | 851.15 | 884.15 | 851.15 | 879.60 | 879.60 | 2.11% | 8,720 |
| Jul 23, 2026 | 872.65 | 880.10 | 858.45 | 861.40 | 861.40 | -2.09% | 7,342 |
| Jul 22, 2026 | 901.00 | 901.00 | 873.55 | 879.75 | 879.75 | -2.25% | 9,003 |
| Jul 21, 2026 | 927.70 | 927.70 | 894.00 | 900.00 | 900.00 | -1.89% | 5,843 |
| 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 |