Globale Tessile Limited (BOM:544234)
India · Delayed Price · Currency is INR 14.00
+0.13 (0.94%)
At close: Apr 22, 2026
BOM:544234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.00 | 14.59 | 13.84 | 14.00 | 14.00 | 0.94% | 4,411 |
| Apr 21, 2026 | 13.99 | 14.00 | 12.98 | 13.87 | 13.87 | 9.21% | 11,505 |
| Apr 20, 2026 | 13.14 | 13.28 | 12.70 | 12.70 | 12.70 | -5.29% | 208 |
| Apr 17, 2026 | 12.85 | 13.75 | 12.83 | 13.41 | 13.41 | 6.60% | 3,495 |
| Apr 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.03% | 4 |
| Apr 15, 2026 | 12.75 | 12.75 | 12.04 | 12.33 | 12.33 | 4.49% | 665 |
| Apr 13, 2026 | 10.50 | 11.80 | 10.50 | 11.80 | 11.80 | 2.61% | 188 |
| Apr 10, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 8.49% | 1,053 |
| Apr 9, 2026 | 10.50 | 11.05 | 10.50 | 10.60 | 10.60 | -3.11% | 1,063 |
| Apr 8, 2026 | 11.00 | 11.00 | 10.58 | 10.94 | 10.94 | 1.77% | 613 |
| Apr 7, 2026 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 1.61% | 158 |
| Apr 6, 2026 | 10.60 | 10.60 | 10.00 | 10.58 | 10.58 | 4.13% | 2,216 |
| Apr 2, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | -5.93% | 21 |
| Apr 1, 2026 | 10.50 | 11.00 | 9.80 | 10.80 | 10.80 | 7.36% | 2,658 |
| Mar 30, 2026 | 10.60 | 10.60 | 9.01 | 10.06 | 10.06 | 1.51% | 25,541 |
| Mar 27, 2026 | 11.00 | 11.00 | 9.77 | 9.91 | 9.91 | -2.46% | 2,780 |
| Mar 25, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | 10.16 | - | 15 |
| Mar 24, 2026 | 10.06 | 10.16 | 10.05 | 10.16 | 10.16 | 1.20% | 4,100 |
| Mar 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -5.46% | 1,000 |
| Mar 20, 2026 | 11.38 | 11.38 | 10.62 | 10.62 | 10.62 | -0.93% | 2 |
| Mar 18, 2026 | 10.72 | 10.73 | 10.72 | 10.72 | 10.72 | - | 991 |
| Mar 17, 2026 | 10.50 | 11.00 | 10.50 | 10.72 | 10.72 | -0.28% | 491 |
| Mar 16, 2026 | 10.52 | 11.00 | 10.01 | 10.75 | 10.75 | 2.19% | 1,323 |
| Mar 13, 2026 | 10.99 | 11.00 | 9.51 | 10.52 | 10.52 | -1.68% | 6,149 |
| Mar 12, 2026 | 11.00 | 11.50 | 10.70 | 10.70 | 10.70 | 1.90% | 161 |
| Mar 11, 2026 | 10.63 | 10.63 | 10.50 | 10.50 | 10.50 | -0.10% | 176 |
| Mar 10, 2026 | 11.22 | 11.22 | 10.51 | 10.51 | 10.51 | -4.45% | 154 |
| Mar 9, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 1.10% | 1,022 |
| Mar 6, 2026 | 11.00 | 11.70 | 10.51 | 10.88 | 10.88 | -0.18% | 1,714 |
| Mar 5, 2026 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 5.31% | 326 |
| Mar 4, 2026 | 11.06 | 11.14 | 10.06 | 10.35 | 10.35 | -6.42% | 6,607 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.05 | 11.06 | 11.06 | -5.87% | 340 |
| Feb 27, 2026 | 12.25 | 12.25 | 11.25 | 11.75 | 11.75 | -0.42% | 153 |
| Feb 26, 2026 | 13.70 | 13.70 | 11.75 | 11.80 | 11.80 | -3.28% | 908 |
| Feb 25, 2026 | 11.50 | 12.73 | 11.25 | 12.20 | 12.20 | 10.91% | 3,250 |
| Feb 24, 2026 | 12.49 | 12.50 | 11.00 | 11.00 | 11.00 | -7.95% | 155 |
| Feb 23, 2026 | 12.50 | 12.50 | 11.95 | 11.95 | 11.95 | 0.17% | 157 |
| Feb 20, 2026 | 11.77 | 12.33 | 11.40 | 11.93 | 11.93 | 2.32% | 877 |
| Feb 19, 2026 | 11.64 | 11.67 | 11.64 | 11.66 | 11.66 | -4.11% | 16 |
| Feb 18, 2026 | 13.47 | 13.47 | 11.35 | 12.16 | 12.16 | 7.61% | 1,455 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 205 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.00 | 11.30 | 11.30 | -2.16% | 232 |
| Feb 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 307 |
| Feb 12, 2026 | 11.80 | 11.99 | 11.50 | 11.50 | 11.50 | -5.74% | 993 |
| Feb 11, 2026 | 11.80 | 12.28 | 11.58 | 12.20 | 12.20 | 5.45% | 5,780 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.57 | 11.57 | 11.57 | 0.17% | 124 |
| Feb 9, 2026 | 13.44 | 13.44 | 11.55 | 11.55 | 11.55 | -0.77% | 229 |
| Feb 6, 2026 | 11.50 | 11.73 | 11.50 | 11.64 | 11.64 | 0.34% | 4 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | 180 |
| Feb 4, 2026 | 12.48 | 12.48 | 11.65 | 11.65 | 11.65 | -6.87% | 771 |