Globe Multi Ventures Limited (BOM:540266)
India · Delayed Price · Currency is INR 21.54
+1.02 (4.97%)
At close: Dec 5, 2025
Globe Multi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.90 | 21.54 | 20.58 | 21.54 | 21.54 | 4.97% | 30,579 |
| Dec 4, 2025 | 20.68 | 21.40 | 19.66 | 20.52 | 20.52 | -0.19% | 12,038 |
| Dec 3, 2025 | 20.91 | 21.94 | 19.87 | 20.56 | 20.56 | -1.67% | 20,902 |
| Dec 2, 2025 | 20.59 | 22.00 | 20.59 | 20.91 | 20.91 | -3.51% | 74,168 |
| Dec 1, 2025 | 23.82 | 23.82 | 21.56 | 21.67 | 21.67 | -4.50% | 102,038 |
| Nov 28, 2025 | 22.69 | 22.69 | 22.55 | 22.69 | 22.69 | 5.00% | 49,346 |
| Nov 27, 2025 | 19.57 | 21.61 | 19.57 | 21.61 | 21.61 | 4.95% | 176,497 |
| Nov 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -4.98% | 13,757 |
| Nov 25, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 5,832 |
| Nov 24, 2025 | 23.25 | 23.70 | 22.81 | 22.81 | 22.81 | -5.00% | 47,084 |
| Nov 21, 2025 | 24.01 | 24.01 | 22.00 | 24.01 | 24.01 | 4.98% | 281,979 |
| Nov 20, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 4.96% | 42,141 |
| Nov 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 9,127 |
| Nov 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 11,471 |
| Nov 17, 2025 | 19.74 | 19.78 | 19.70 | 19.78 | 19.78 | 4.99% | 27,298 |
| Nov 14, 2025 | 18.70 | 18.84 | 18.60 | 18.84 | 18.84 | 4.96% | 11,528 |
| Nov 13, 2025 | 17.50 | 17.95 | 16.50 | 17.95 | 17.95 | 4.97% | 40,853 |
| Nov 12, 2025 | 16.12 | 17.18 | 16.12 | 17.10 | 17.10 | 2.27% | 10,668 |
| Nov 11, 2025 | 17.80 | 17.80 | 16.50 | 16.72 | 16.72 | -2.62% | 27,731 |
| Nov 10, 2025 | 17.17 | 17.17 | 16.69 | 17.17 | 17.17 | 4.95% | 51,937 |
| Nov 7, 2025 | 15.94 | 16.36 | 15.50 | 16.36 | 16.36 | 4.94% | 41,230 |
| Nov 6, 2025 | 16.64 | 16.64 | 15.41 | 15.59 | 15.59 | -3.88% | 36,883 |
| Nov 4, 2025 | 17.69 | 17.69 | 16.20 | 16.22 | 16.22 | -4.87% | 25,292 |
| Nov 3, 2025 | 17.63 | 18.09 | 16.75 | 17.05 | 17.05 | -3.29% | 72,082 |
| Oct 31, 2025 | 18.55 | 18.99 | 17.63 | 17.63 | 17.63 | -4.96% | 61,946 |
| Oct 30, 2025 | 19.20 | 20.00 | 18.55 | 18.55 | 18.55 | -4.97% | 73,418 |
| Oct 29, 2025 | 19.10 | 20.89 | 19.10 | 19.52 | 19.52 | -2.50% | 24,893 |
| Oct 28, 2025 | 21.95 | 21.95 | 20.01 | 20.02 | 20.02 | -4.94% | 112,116 |
| Oct 27, 2025 | 21.02 | 22.82 | 20.94 | 21.06 | 21.06 | -4.10% | 92,024 |
| Oct 24, 2025 | 22.81 | 23.29 | 21.73 | 21.96 | 21.96 | -2.79% | 81,961 |
| Oct 23, 2025 | 23.85 | 24.19 | 22.01 | 22.59 | 22.59 | -2.21% | 30,399 |
| Oct 21, 2025 | 23.45 | 23.79 | 21.80 | 23.10 | 23.10 | 1.45% | 9,624 |
| Oct 20, 2025 | 22.00 | 23.68 | 22.00 | 22.77 | 22.77 | 0.93% | 16,021 |
| Oct 17, 2025 | 21.50 | 22.67 | 20.60 | 22.56 | 22.56 | 4.30% | 47,742 |
| Oct 16, 2025 | 23.40 | 23.70 | 21.62 | 21.63 | 21.63 | -4.92% | 97,969 |
| Oct 15, 2025 | 20.59 | 22.75 | 20.59 | 22.75 | 22.75 | 4.98% | 106,539 |
| Oct 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 37,703 |
| Oct 13, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -5.00% | 34,732 |
| Oct 10, 2025 | 25.60 | 25.60 | 24.01 | 24.01 | 24.01 | -4.99% | 130,685 |
| Oct 9, 2025 | 24.68 | 25.58 | 24.22 | 25.27 | 25.27 | -0.86% | 130,079 |
| Oct 8, 2025 | 27.65 | 27.65 | 25.38 | 25.49 | 25.49 | -4.57% | 58,800 |
| Oct 7, 2025 | 28.56 | 29.09 | 26.60 | 26.71 | 26.71 | -4.61% | 85,346 |
| Oct 6, 2025 | 30.25 | 30.25 | 27.76 | 28.00 | 28.00 | -4.18% | 175,731 |
| Oct 3, 2025 | 29.05 | 30.68 | 29.04 | 29.22 | 29.22 | -4.38% | 105,308 |
| Oct 1, 2025 | 31.15 | 31.79 | 30.21 | 30.56 | 30.56 | -3.87% | 207,219 |
| Sep 30, 2025 | 30.15 | 32.23 | 29.54 | 31.79 | 31.79 | 2.28% | 45,806 |
| Sep 29, 2025 | 32.48 | 32.48 | 30.50 | 31.08 | 31.08 | -2.39% | 1,870 |
| Sep 26, 2025 | 32.01 | 33.00 | 31.84 | 31.84 | 31.84 | -4.98% | 7,688 |
| Sep 25, 2025 | 33.30 | 36.30 | 33.30 | 33.51 | 33.51 | -3.12% | 25,726 |
| Sep 24, 2025 | 35.00 | 35.00 | 33.51 | 34.59 | 34.59 | 3.75% | 25,548 |