Globe Multi Ventures Limited (BOM:540266)
India · Delayed Price · Currency is INR 20.20
+0.09 (0.45%)
At close: Jan 23, 2026
Globe Multi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.85 | 20.85 | 19.52 | 20.20 | 20.20 | 0.45% | 9,223 |
| Jan 22, 2026 | 20.04 | 20.78 | 19.30 | 20.11 | 20.11 | 0.35% | 6,759 |
| Jan 21, 2026 | 18.72 | 20.37 | 18.72 | 20.04 | 20.04 | 1.73% | 18,211 |
| Jan 20, 2026 | 20.00 | 21.39 | 19.66 | 19.70 | 19.70 | -4.78% | 11,641 |
| Jan 19, 2026 | 20.84 | 20.84 | 19.92 | 20.69 | 20.69 | 4.23% | 44,693 |
| Jan 16, 2026 | 19.80 | 19.85 | 19.29 | 19.85 | 19.85 | 4.97% | 19,032 |
| Jan 14, 2026 | 18.30 | 18.91 | 17.50 | 18.91 | 18.91 | 5.00% | 24,944 |
| Jan 13, 2026 | 19.40 | 19.40 | 18.01 | 18.01 | 18.01 | -4.96% | 34,132 |
| Jan 12, 2026 | 19.94 | 19.95 | 18.95 | 18.95 | 18.95 | -4.96% | 36,884 |
| Jan 9, 2026 | 21.10 | 21.10 | 19.65 | 19.94 | 19.94 | -2.64% | 14,776 |
| Jan 8, 2026 | 20.68 | 21.13 | 20.01 | 20.48 | 20.48 | -0.97% | 13,693 |
| Jan 7, 2026 | 20.80 | 21.40 | 20.65 | 20.68 | 20.68 | -2.13% | 21,541 |
| Jan 6, 2026 | 22.00 | 22.00 | 20.85 | 21.13 | 21.13 | -0.47% | 24,120 |
| Jan 5, 2026 | 21.10 | 21.29 | 20.95 | 21.23 | 21.23 | 2.56% | 30,487 |
| Jan 2, 2026 | 21.30 | 21.30 | 20.44 | 20.70 | 20.70 | -0.72% | 29,965 |
| Jan 1, 2026 | 21.50 | 21.50 | 20.78 | 20.85 | 20.85 | -1.47% | 15,793 |
| Dec 31, 2025 | 21.15 | 21.68 | 20.80 | 21.16 | 21.16 | 0.05% | 15,336 |
| Dec 30, 2025 | 21.00 | 21.40 | 20.53 | 21.15 | 21.15 | 0.28% | 17,224 |
| Dec 29, 2025 | 21.70 | 21.70 | 20.54 | 21.09 | 21.09 | 0.52% | 24,817 |
| Dec 26, 2025 | 21.30 | 21.60 | 20.02 | 20.98 | 20.98 | 1.25% | 10,485 |
| Dec 24, 2025 | 21.84 | 21.84 | 20.63 | 20.72 | 20.72 | -1.75% | 13,743 |
| Dec 23, 2025 | 21.41 | 21.58 | 20.25 | 21.09 | 21.09 | 0.43% | 10,146 |
| Dec 22, 2025 | 21.59 | 21.90 | 20.72 | 21.00 | 21.00 | -2.42% | 15,011 |
| Dec 19, 2025 | 21.89 | 21.89 | 20.92 | 21.52 | 21.52 | 0.19% | 6,957 |
| Dec 18, 2025 | 20.88 | 21.84 | 20.88 | 21.48 | 21.48 | 2.87% | 15,891 |
| Dec 17, 2025 | 22.35 | 22.54 | 20.71 | 20.88 | 20.88 | -2.75% | 30,316 |
| Dec 16, 2025 | 22.20 | 22.50 | 20.78 | 21.47 | 21.47 | -0.83% | 13,659 |
| Dec 15, 2025 | 23.39 | 23.39 | 21.57 | 21.65 | 21.65 | -4.58% | 34,116 |
| Dec 12, 2025 | 22.00 | 22.80 | 21.00 | 22.69 | 22.69 | 3.80% | 40,309 |
| Dec 11, 2025 | 21.50 | 22.10 | 20.86 | 21.86 | 21.86 | 2.25% | 45,916 |
| Dec 10, 2025 | 21.48 | 22.35 | 20.60 | 21.38 | 21.38 | -0.88% | 13,590 |
| Dec 9, 2025 | 23.00 | 23.30 | 21.48 | 21.57 | 21.57 | -4.60% | 31,563 |
| Dec 8, 2025 | 22.61 | 22.61 | 21.05 | 22.61 | 22.61 | 4.97% | 88,421 |
| 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 |