Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 864.85
-15.30 (-1.74%)
At close: Jun 4, 2026
BOM:533104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,110.05 | 1,151.45 | 1,110.05 | 1,125.40 | 1,125.40 | 1.38% | 6,244 |
| May 6, 2026 | 1,127.85 | 1,127.85 | 1,090.10 | 1,110.10 | 1,110.10 | 0.17% | 4,367 |
| May 5, 2026 | 1,135.50 | 1,136.75 | 1,104.35 | 1,108.25 | 1,108.25 | -1.54% | 2,509 |
| May 4, 2026 | 1,101.10 | 1,154.95 | 1,101.10 | 1,125.60 | 1,125.60 | 1.66% | 5,552 |
| Apr 30, 2026 | 1,059.35 | 1,125.10 | 1,059.35 | 1,107.25 | 1,107.25 | 3.93% | 13,749 |
| Apr 29, 2026 | 1,065.35 | 1,089.30 | 1,058.35 | 1,065.40 | 1,065.40 | -0.34% | 4,245 |
| Apr 28, 2026 | 1,052.50 | 1,092.35 | 1,052.50 | 1,069.05 | 1,069.05 | -1.08% | 3,420 |
| Apr 27, 2026 | 1,038.85 | 1,089.95 | 1,038.85 | 1,080.70 | 1,080.70 | 3.49% | 6,580 |
| Apr 24, 2026 | 1,013.00 | 1,054.40 | 992.65 | 1,044.25 | 1,044.25 | 3.08% | 5,287 |
| Apr 23, 2026 | 1,029.05 | 1,039.50 | 1,011.40 | 1,013.00 | 1,013.00 | -0.69% | 2,913 |
| Apr 22, 2026 | 992.95 | 1,030.00 | 992.95 | 1,020.05 | 1,020.05 | 1.40% | 3,256 |
| 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 |