Globe Multi Ventures Limited (BOM:540266)
India · Delayed Price · Currency is INR 21.95
+0.33 (1.53%)
At close: Jun 18, 2026
Globe Multi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 21.95 | 22.36 | 21.02 | 21.53 | 21.53 | -1.91% | 7,619 |
| Jun 18, 2026 | 21.52 | 22.22 | 20.74 | 21.95 | 21.95 | 1.53% | 11,806 |
| Jun 17, 2026 | 21.79 | 22.14 | 21.11 | 21.62 | 21.62 | -0.83% | 9,520 |
| Jun 16, 2026 | 22.05 | 22.05 | 20.67 | 21.80 | 21.80 | 3.76% | 22,921 |
| Jun 15, 2026 | 20.74 | 21.01 | 20.30 | 21.01 | 21.01 | 5.00% | 14,724 |
| Jun 12, 2026 | 19.92 | 20.65 | 19.92 | 20.01 | 20.01 | 0.45% | 7,266 |
| Jun 11, 2026 | 20.50 | 20.82 | 19.86 | 19.92 | 19.92 | -4.69% | 18,106 |
| Jun 10, 2026 | 20.61 | 22.39 | 20.49 | 20.90 | 20.90 | -3.06% | 40,676 |
| Jun 9, 2026 | 22.28 | 22.44 | 20.90 | 21.56 | 21.56 | 0.70% | 28,232 |
| Jun 8, 2026 | 20.26 | 21.67 | 19.64 | 21.41 | 21.41 | 3.58% | 19,448 |
| Jun 5, 2026 | 22.33 | 22.33 | 20.42 | 20.67 | 20.67 | -3.82% | 35,774 |
| Jun 4, 2026 | 21.79 | 22.13 | 21.00 | 21.49 | 21.49 | -0.28% | 16,298 |
| Jun 3, 2026 | 23.16 | 23.16 | 21.28 | 21.55 | 21.55 | -3.79% | 48,675 |
| Jun 2, 2026 | 23.34 | 23.34 | 22.25 | 22.40 | 22.40 | -2.35% | 10,290 |
| Jun 1, 2026 | 23.06 | 23.46 | 22.71 | 22.94 | 22.94 | 1.77% | 15,964 |
| May 29, 2026 | 23.84 | 23.85 | 22.20 | 22.54 | 22.54 | -1.05% | 37,352 |
| May 27, 2026 | 23.00 | 23.46 | 22.65 | 22.78 | 22.78 | -1.64% | 11,734 |
| May 26, 2026 | 24.15 | 24.15 | 22.71 | 23.16 | 23.16 | -1.74% | 13,670 |
| May 25, 2026 | 23.33 | 23.90 | 22.75 | 23.57 | 23.57 | 1.51% | 13,891 |
| May 22, 2026 | 24.00 | 24.00 | 22.25 | 23.22 | 23.22 | -0.85% | 18,760 |
| May 21, 2026 | 24.00 | 24.00 | 23.00 | 23.42 | 23.42 | 2.45% | 5,500 |
| May 20, 2026 | 24.18 | 24.18 | 22.70 | 22.86 | 22.86 | -2.01% | 12,962 |
| May 19, 2026 | 22.32 | 23.73 | 22.32 | 23.33 | 23.33 | 2.41% | 4,223 |
| May 18, 2026 | 23.84 | 23.84 | 22.65 | 22.78 | 22.78 | -4.45% | 44,642 |
| May 15, 2026 | 24.15 | 24.15 | 22.91 | 23.84 | 23.84 | 0.93% | 9,777 |
| May 14, 2026 | 24.00 | 24.20 | 23.50 | 23.62 | 23.62 | 0.04% | 10,389 |
| May 13, 2026 | 23.22 | 24.50 | 23.18 | 23.61 | 23.61 | -3.20% | 21,134 |
| May 12, 2026 | 25.53 | 25.53 | 23.78 | 24.39 | 24.39 | -2.56% | 38,266 |
| May 11, 2026 | 26.74 | 26.74 | 24.91 | 25.03 | 25.03 | -4.54% | 21,269 |
| May 8, 2026 | 25.40 | 26.23 | 23.80 | 26.22 | 26.22 | 4.92% | 52,378 |
| May 7, 2026 | 26.10 | 26.15 | 24.50 | 24.99 | 24.99 | -1.73% | 29,300 |
| May 6, 2026 | 24.80 | 26.13 | 24.04 | 25.43 | 25.43 | 0.51% | 35,767 |
| May 5, 2026 | 26.80 | 27.38 | 25.30 | 25.30 | 25.30 | -4.99% | 33,891 |
| May 4, 2026 | 26.90 | 26.90 | 25.65 | 26.63 | 26.63 | 3.94% | 36,123 |
| Apr 30, 2026 | 25.69 | 25.75 | 24.82 | 25.62 | 25.62 | 4.44% | 41,059 |
| Apr 29, 2026 | 24.54 | 24.54 | 23.51 | 24.53 | 24.53 | 4.92% | 41,795 |
| Apr 28, 2026 | 23.00 | 23.38 | 22.41 | 23.38 | 23.38 | 4.98% | 26,500 |
| Apr 27, 2026 | 23.70 | 23.70 | 22.13 | 22.27 | 22.27 | -4.38% | 50,956 |
| Apr 24, 2026 | 23.29 | 24.02 | 23.29 | 23.29 | 23.29 | -4.98% | 26,343 |
| Apr 23, 2026 | 27.05 | 27.09 | 24.51 | 24.51 | 24.51 | -5.00% | 139,888 |
| Apr 22, 2026 | 25.78 | 25.80 | 25.11 | 25.80 | 25.80 | 4.96% | 49,688 |
| Apr 21, 2026 | 24.58 | 24.58 | 24.30 | 24.58 | 24.58 | 5.00% | 91,299 |
| Apr 20, 2026 | 23.41 | 23.41 | 23.00 | 23.41 | 23.41 | 4.98% | 66,093 |
| Apr 17, 2026 | 21.20 | 22.30 | 21.20 | 22.30 | 22.30 | 4.99% | 41,477 |
| Apr 16, 2026 | 21.55 | 22.40 | 20.60 | 21.24 | 21.24 | -1.98% | 73,762 |
| Apr 15, 2026 | 23.66 | 23.66 | 21.45 | 21.67 | 21.67 | -3.99% | 158,920 |
| Apr 13, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 4.98% | 77,063 |
| Apr 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.98% | 12,998 |
| Apr 9, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 4.97% | 12,845 |
| Apr 8, 2026 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 4.95% | 18,646 |