Skip to main content
logo
Globe Multi Ventures Limited (BOM:540266)
India flag India · Delayed Price · Currency is INR
17.89
-1.69 (-8.63%)
At close: Oct 6, 2026

Globe Multi Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202617.9918.4017.5017.7717.77-0.67%18,851
Oct 6, 202619.0019.6617.6517.8917.89-8.63%87,616
Oct 5, 202619.7920.0019.0619.5819.582.78%31,721
Oct 1, 202619.5919.9518.2119.0519.05-3.00%27,610
Sep 30, 202620.7020.7019.0019.6419.642.67%46,107
Sep 29, 202620.4820.4818.8019.1319.13-1.49%17,942
Sep 28, 202619.4919.8719.1119.4219.423.63%31,433
Sep 25, 202618.7818.8018.0118.7418.743.54%36,882
Sep 24, 202618.4718.8418.0118.1018.10-1.09%22,566
Sep 23, 202617.9918.5017.7218.3018.301.72%12,982
Sep 22, 202618.2718.2717.4517.9917.990.50%8,746
Sep 21, 202618.5118.8917.5917.9017.90-3.30%18,674
Sep 18, 202618.4918.7717.6318.5118.511.98%14,081
Sep 17, 202617.5818.3816.8218.1518.157.91%14,565
Sep 16, 202617.7817.7816.6216.8216.82-3.67%13,586
Sep 15, 202617.7417.7417.1517.4617.461.81%3,366
Sep 11, 202617.6217.9317.0217.1517.15-4.40%9,898
Sep 10, 202618.9018.9017.3617.9417.94-0.17%3,966
Sep 9, 202618.1818.1817.5617.9717.97-1.21%3,879
Sep 8, 202618.3018.3017.7218.1918.19-0.05%4,718
Sep 7, 202618.4718.4917.7018.2018.200.61%46,662
Sep 4, 202617.8018.3317.5518.0918.091.63%12,552
Sep 3, 202618.1018.1017.5017.8017.800.68%27,366
Sep 2, 202617.2317.9417.2317.6817.680.57%9,230
Sep 1, 202618.0018.2017.0217.5817.58-2.06%9,158
Aug 31, 202618.2018.2017.2717.9517.950.62%14,398
Aug 28, 202617.9918.0017.1217.8417.841.25%20,340
Aug 27, 202618.0118.1517.3517.6217.62-0.23%16,708
Aug 26, 202617.5718.2917.5017.6617.66-1.51%21,569
Aug 25, 202617.6818.3817.5017.9317.930.22%16,232
Aug 24, 202618.5618.6817.6717.8917.89-0.39%12,030
Aug 21, 202617.8118.1717.3017.9617.964.00%14,995
Aug 20, 202618.4018.7017.2217.2717.27-7.05%28,511
Aug 19, 202618.8018.8018.1018.5818.580.60%4,821
Aug 18, 202619.0419.0417.8118.4718.470.22%5,754
Aug 17, 202618.2418.4717.6618.4318.432.28%11,453
Aug 14, 202618.2518.4817.4018.0218.020.17%50,164
Aug 13, 202618.5119.9517.5117.9917.99-4.51%52,199
Aug 12, 202619.3819.8918.7018.8418.84-2.18%9,581
Aug 11, 202619.8520.0018.5019.2619.260.63%15,257
Aug 10, 202619.4919.9918.1019.1419.14-1.80%19,160
Aug 7, 202619.4520.4619.2019.4919.49-3.51%16,435
Aug 6, 202621.1321.1319.8120.2020.20-1.32%14,504
Aug 5, 202619.6120.9019.6120.4720.471.89%12,451
Aug 4, 202619.5020.1619.2320.0920.094.64%19,962
Aug 3, 202620.3020.3018.9019.2019.20-1.23%5,472
Jul 31, 202619.5019.8918.8619.4419.44-0.82%8,130
Jul 30, 202619.9720.0019.0619.6019.60-0.76%6,129
Jul 29, 202620.3920.3919.5019.7519.75-0.35%13,727
Jul 28, 202619.6020.6019.4119.8219.82-0.90%7,151