Skip to main content
logo
Globe Multi Ventures Limited (BOM:540266)
India flag India · Delayed Price · Currency is INR
15.94
+0.28 (1.79%)
At close: Oct 27, 2026

Globe Multi Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202616.1716.1715.0515.9415.941.79%3,663
Oct 26, 202615.6516.4914.5415.6615.66-1.39%18,096
Oct 23, 202615.9516.7015.5115.8815.88-1.06%13,350
Oct 22, 202617.3517.3515.6516.0516.05-3.43%7,870
Oct 21, 202617.3517.3516.1716.6216.62-2.64%9,798
Oct 19, 202617.4017.4016.5017.0717.071.55%4,053
Oct 16, 202617.2017.2716.7016.8116.810.18%7,192
Oct 15, 202617.0017.6616.5116.7816.78-2.27%12,893
Oct 14, 202617.4817.4816.4617.1717.172.20%7,118
Oct 13, 202616.9917.4016.1616.8016.80-1.12%20,776
Oct 12, 202616.8617.4016.1016.9916.991.25%10,026
Oct 9, 202616.0717.6215.5116.7816.780.54%25,186
Oct 8, 202617.4117.9515.6316.6916.69-6.08%38,680
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