Globale Tessile Limited (BOM:544234)
India · Delayed Price · Currency is INR 10.50
+0.32 (3.14%)
At close: Oct 6, 2026
BOM:544234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.20 | 10.65 | 10.20 | 10.50 | 10.50 | 3.14% | 732 |
| Oct 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 3 |
| Oct 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.95% | 78 |
| Sep 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.49% | 44 |
| Sep 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 8 |
| Sep 25, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -1.04% | 1,619 |
| Sep 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.77% | 1 |
| Sep 21, 2026 | 11.75 | 11.75 | 10.75 | 10.75 | 10.75 | -4.95% | 717 |
| Sep 17, 2026 | 11.50 | 11.50 | 11.31 | 11.31 | 11.31 | 0.98% | 1,872 |
| Sep 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 1,143 |
| Sep 11, 2026 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | -0.09% | 40 |
| Sep 9, 2026 | 10.92 | 11.49 | 10.90 | 10.91 | 10.91 | -0.82% | 2,079 |
| Sep 8, 2026 | 11.36 | 11.53 | 10.76 | 11.00 | 11.00 | -2.22% | 2,975 |
| Sep 7, 2026 | 11.25 | 11.30 | 10.46 | 11.25 | 11.25 | 2.27% | 240 |
| Sep 4, 2026 | 11.57 | 11.57 | 11.00 | 11.00 | 11.00 | -2.57% | 5,315 |
| Sep 3, 2026 | 11.29 | 11.97 | 11.29 | 11.29 | 11.29 | -2.00% | 6 |
| Sep 2, 2026 | 11.60 | 11.60 | 11.52 | 11.52 | 11.52 | -4.95% | 20 |
| Aug 31, 2026 | 11.35 | 12.12 | 11.35 | 12.12 | 12.12 | 3.68% | 7 |
| Aug 28, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 3.45% | 11 |
| Aug 27, 2026 | 11.53 | 11.53 | 11.30 | 11.30 | 11.30 | -1.74% | 521 |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | 500 |
| Aug 25, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | - | 600 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 500 |
| Aug 21, 2026 | 11.91 | 11.91 | 10.82 | 10.90 | 10.90 | -3.96% | 1,750 |
| Aug 20, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 25 |
| Aug 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.46% | 101 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.51 | 10.55 | 10.55 | -3.03% | 3,228 |
| Aug 17, 2026 | 10.60 | 11.64 | 10.58 | 10.88 | 10.88 | -2.25% | 2,251 |
| Aug 14, 2026 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 5.00% | 8,500 |
| Aug 13, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 4.95% | 266 |
| Aug 12, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | -2.32% | 5,263 |
| Aug 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% | 1,200 |
| Aug 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.91% | 1 |
| Aug 6, 2026 | 10.40 | 10.40 | 9.77 | 9.77 | 9.77 | -4.22% | 22 |
| Aug 5, 2026 | 10.82 | 10.82 | 10.10 | 10.20 | 10.20 | -3.86% | 751 |
| Aug 4, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 50 |
| Jul 31, 2026 | 11.03 | 11.03 | 10.60 | 10.60 | 10.60 | -3.11% | 283 |
| Jul 30, 2026 | 10.51 | 10.94 | 10.51 | 10.94 | 10.94 | -0.55% | 259 |
| Jul 29, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,663 |
| Jul 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 647 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -4.22% | 510 |
| Jul 21, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 4.88% | 1 |
| Jul 20, 2026 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -3.98% | 556 |
| Jul 17, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | 168 |
| Jul 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | 3 |
| Jul 14, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 4.02% | 2 |
| Jul 13, 2026 | 10.98 | 11.20 | 10.98 | 11.20 | 11.20 | -3.03% | 218 |
| Jul 10, 2026 | 11.57 | 11.57 | 11.55 | 11.55 | 11.55 | -4.94% | 503 |
| Jul 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | 1 |