Globus Spirits Limited (BOM:533104)
India · Delayed Price · Currency is INR 813.50
+23.25 (2.94%)
At close: Oct 6, 2026
BOM:533104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 791.05 | 818.85 | 791.05 | 813.50 | 813.50 | 2.94% | 5,274 |
| Oct 5, 2026 | 789.90 | 796.00 | 785.00 | 790.25 | 790.25 | 0.33% | 3,388 |
| Oct 1, 2026 | 783.00 | 791.65 | 774.45 | 787.65 | 787.65 | -0.04% | 3,683 |
| Sep 30, 2026 | 802.70 | 826.45 | 783.00 | 788.00 | 788.00 | -2.17% | 9,156 |
| Sep 29, 2026 | 812.85 | 821.00 | 802.80 | 805.50 | 805.50 | -1.67% | 3,694 |
| Sep 28, 2026 | 830.05 | 832.35 | 816.35 | 819.15 | 819.15 | -1.66% | 2,650 |
| Sep 25, 2026 | 829.30 | 840.25 | 827.05 | 833.00 | 833.00 | -0.48% | 1,788 |
| Sep 24, 2026 | 820.05 | 856.00 | 820.05 | 837.05 | 837.05 | 0.90% | 5,863 |
| Sep 23, 2026 | 823.00 | 835.00 | 823.00 | 829.60 | 829.60 | 0.96% | 5,455 |
| Sep 22, 2026 | 832.00 | 833.00 | 819.00 | 821.75 | 821.75 | -1.01% | 3,736 |
| Sep 21, 2026 | 820.70 | 835.95 | 820.70 | 830.15 | 830.15 | 1.39% | 2,045 |
| Sep 18, 2026 | 834.40 | 834.40 | 815.90 | 818.75 | 818.75 | -1.46% | 4,956 |
| Sep 17, 2026 | 829.45 | 844.35 | 829.00 | 830.90 | 830.90 | -0.98% | 1,847 |
| Sep 16, 2026 | 829.35 | 841.75 | 811.10 | 839.15 | 839.15 | 2.31% | 4,644 |
| Sep 15, 2026 | 849.35 | 849.35 | 811.25 | 820.20 | 820.20 | -2.31% | 5,746 |
| Sep 11, 2026 | 842.25 | 843.25 | 823.30 | 839.60 | 839.60 | 0.31% | 3,286 |
| Sep 10, 2026 | 854.70 | 854.70 | 835.00 | 837.00 | 837.00 | -1.49% | 7,910 |
| Sep 9, 2026 | 861.95 | 862.30 | 847.55 | 849.70 | 849.70 | -1.42% | 9,172 |
| Sep 8, 2026 | 887.05 | 889.00 | 851.45 | 861.95 | 861.95 | -3.07% | 15,600 |
| Sep 7, 2026 | 905.10 | 914.95 | 879.00 | 895.75 | 889.22 | -2.12% | 6,004 |
| Sep 4, 2026 | 929.35 | 929.35 | 910.05 | 915.15 | 908.48 | -0.46% | 2,690 |
| Sep 3, 2026 | 927.15 | 929.00 | 913.00 | 919.40 | 912.70 | 1.36% | 1,485 |
| Sep 2, 2026 | 910.30 | 910.30 | 893.75 | 907.05 | 900.44 | -0.99% | 8,443 |
| Sep 1, 2026 | 924.95 | 924.95 | 909.65 | 916.10 | 909.42 | -0.05% | 2,503 |
| Aug 31, 2026 | 926.65 | 926.65 | 902.05 | 916.55 | 909.87 | 0.21% | 5,932 |
| Aug 28, 2026 | 919.40 | 923.60 | 911.10 | 914.60 | 907.93 | 0.35% | 4,475 |
| Aug 27, 2026 | 923.95 | 923.95 | 908.00 | 911.45 | 904.81 | -0.28% | 2,440 |
| Aug 26, 2026 | 912.85 | 921.00 | 905.15 | 914.00 | 907.34 | -0.50% | 6,187 |
| Aug 25, 2026 | 905.00 | 924.00 | 905.00 | 918.60 | 911.90 | 0.82% | 6,242 |
| Aug 24, 2026 | 907.50 | 914.80 | 903.75 | 911.15 | 904.51 | 0.48% | 2,985 |
| Aug 21, 2026 | 915.10 | 915.10 | 898.15 | 906.80 | 900.19 | 0.21% | 2,977 |
| Aug 20, 2026 | 917.95 | 917.95 | 900.00 | 904.90 | 898.30 | 0.01% | 3,097 |
| Aug 19, 2026 | 907.95 | 920.00 | 901.00 | 904.80 | 898.20 | 0.70% | 5,356 |
| Aug 18, 2026 | 875.05 | 914.00 | 875.05 | 898.50 | 891.95 | 1.86% | 77,688 |
| Aug 17, 2026 | 880.40 | 883.25 | 871.05 | 882.10 | 875.67 | 1.30% | 2,156 |
| Aug 14, 2026 | 870.90 | 881.30 | 869.05 | 870.75 | 864.40 | -0.52% | 3,530 |
| Aug 13, 2026 | 876.50 | 884.35 | 873.00 | 875.30 | 868.92 | 0.27% | 3,060 |
| Aug 12, 2026 | 870.25 | 880.00 | 862.20 | 872.90 | 866.54 | 0.31% | 4,164 |
| Aug 11, 2026 | 895.00 | 895.00 | 861.60 | 870.20 | 863.86 | -2.33% | 7,468 |
| Aug 10, 2026 | 916.35 | 916.35 | 888.00 | 891.00 | 884.50 | -1.67% | 5,487 |
| Aug 7, 2026 | 903.75 | 934.70 | 903.75 | 906.10 | 899.49 | 0.21% | 8,564 |
| Aug 6, 2026 | 905.05 | 936.75 | 897.00 | 904.20 | 897.61 | 1.27% | 11,902 |
| Aug 5, 2026 | 895.75 | 912.00 | 890.05 | 892.85 | 886.34 | 0.10% | 2,833 |
| Aug 4, 2026 | 902.25 | 909.95 | 888.10 | 891.95 | 885.45 | -1.08% | 3,679 |
| Aug 3, 2026 | 890.00 | 909.20 | 885.00 | 901.65 | 895.08 | 2.19% | 5,278 |
| Jul 31, 2026 | 888.50 | 894.70 | 878.00 | 882.30 | 875.87 | 0.09% | 5,156 |
| Jul 30, 2026 | 875.05 | 887.15 | 875.00 | 881.55 | 875.12 | 0.31% | 3,734 |
| Jul 29, 2026 | 885.10 | 892.35 | 865.00 | 878.85 | 872.44 | 0.01% | 6,343 |
| Jul 28, 2026 | 884.65 | 896.90 | 870.00 | 878.80 | 872.39 | -1.29% | 2,927 |
| Jul 27, 2026 | 890.55 | 897.70 | 881.00 | 890.30 | 883.81 | 1.22% | 5,245 |