Globe Civil Projects Limited (BOM:544424)
India · Delayed Price · Currency is INR 53.22
-0.19 (-0.36%)
At close: Feb 13, 2026
Globe Civil Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 50.86 | 54.50 | 50.86 | 53.22 | 53.22 | -0.36% | 102,069 |
| Feb 12, 2026 | 56.00 | 56.00 | 53.01 | 53.41 | 53.41 | 0.95% | 93,742 |
| Feb 11, 2026 | 54.50 | 55.00 | 51.01 | 52.91 | 52.91 | -2.04% | 13,533 |
| Feb 10, 2026 | 53.68 | 55.04 | 53.68 | 54.01 | 54.01 | -0.41% | 375 |
| Feb 9, 2026 | 53.02 | 55.91 | 53.02 | 54.23 | 54.23 | 0.43% | 1,003 |
| Feb 6, 2026 | 53.55 | 54.00 | 51.72 | 54.00 | 54.00 | 0.90% | 27,233 |
| Feb 5, 2026 | 57.00 | 57.00 | 52.82 | 53.52 | 53.52 | -1.44% | 23,222 |
| Feb 4, 2026 | 55.39 | 55.91 | 53.57 | 54.30 | 54.30 | -0.49% | 23,747 |
| Feb 3, 2026 | 51.75 | 55.23 | 51.75 | 54.57 | 54.57 | 4.42% | 24,337 |
| Feb 2, 2026 | 50.36 | 53.59 | 50.36 | 52.26 | 52.26 | -0.99% | 559 |
| Feb 1, 2026 | 51.48 | 56.00 | 51.48 | 52.78 | 52.78 | 1.50% | 1,196 |
| Jan 30, 2026 | 50.49 | 52.43 | 50.49 | 52.00 | 52.00 | 1.68% | 2,548 |
| Jan 29, 2026 | 50.20 | 52.36 | 50.20 | 51.14 | 51.14 | -2.63% | 2,531 |
| Jan 28, 2026 | 53.00 | 59.18 | 50.99 | 52.52 | 52.52 | -2.09% | 5,122 |
| Jan 27, 2026 | 53.55 | 59.99 | 53.10 | 53.64 | 53.64 | -5.88% | 9,270 |
| Jan 23, 2026 | 57.66 | 60.03 | 55.00 | 56.99 | 56.99 | -0.66% | 22,234 |
| Jan 22, 2026 | 47.01 | 57.66 | 47.01 | 57.37 | 57.37 | 19.40% | 31,419 |
| Jan 21, 2026 | 50.00 | 50.00 | 47.42 | 48.05 | 48.05 | 0.10% | 5,897 |
| Jan 20, 2026 | 53.00 | 53.00 | 47.00 | 48.00 | 48.00 | -3.01% | 11,704 |
| Jan 19, 2026 | 46.60 | 51.81 | 46.60 | 49.49 | 49.49 | -1.41% | 6,803 |
| Jan 16, 2026 | 51.36 | 51.98 | 50.05 | 50.20 | 50.20 | -2.20% | 3,566 |
| Jan 14, 2026 | 52.99 | 52.99 | 50.87 | 51.33 | 51.33 | 0.84% | 1,593 |
| Jan 13, 2026 | 50.02 | 54.00 | 50.02 | 50.90 | 50.90 | 0.55% | 7,920 |
| Jan 12, 2026 | 56.85 | 56.85 | 50.25 | 50.62 | 50.62 | -3.27% | 6,906 |
| Jan 9, 2026 | 55.00 | 55.00 | 51.50 | 52.33 | 52.33 | -2.88% | 14,949 |
| Jan 8, 2026 | 59.50 | 59.50 | 53.52 | 53.88 | 53.88 | -2.92% | 12,126 |
| Jan 7, 2026 | 58.68 | 59.10 | 54.72 | 55.50 | 55.50 | -4.88% | 68,210 |
| Jan 6, 2026 | 58.01 | 59.18 | 58.01 | 58.35 | 58.35 | -1.29% | 642 |
| Jan 5, 2026 | 60.88 | 60.88 | 58.83 | 59.11 | 59.11 | -2.10% | 4,730 |
| Jan 2, 2026 | 60.44 | 60.89 | 59.52 | 60.38 | 60.38 | 1.51% | 3,724 |
| Jan 1, 2026 | 59.51 | 60.66 | 58.88 | 59.48 | 59.48 | -2.01% | 2,970 |
| Dec 31, 2025 | 60.01 | 61.00 | 59.79 | 60.70 | 60.70 | 1.73% | 2,299 |
| Dec 30, 2025 | 58.40 | 60.02 | 58.40 | 59.67 | 59.67 | 1.86% | 1,708 |
| Dec 29, 2025 | 59.72 | 59.86 | 58.11 | 58.58 | 58.58 | -2.67% | 16,063 |
| Dec 26, 2025 | 58.75 | 61.00 | 58.75 | 60.19 | 60.19 | -0.02% | 2,087 |
| Dec 24, 2025 | 60.20 | 60.50 | 59.20 | 60.20 | 60.20 | 0.02% | 2,779 |
| Dec 23, 2025 | 59.98 | 60.24 | 59.27 | 60.19 | 60.19 | 1.74% | 3,373 |
| Dec 22, 2025 | 59.00 | 60.45 | 58.69 | 59.16 | 59.16 | 0.73% | 12,969 |
| Dec 19, 2025 | 57.50 | 59.45 | 57.50 | 58.73 | 58.73 | 0.60% | 4,138 |
| Dec 18, 2025 | 60.90 | 61.61 | 57.85 | 58.38 | 58.38 | -1.90% | 4,251 |
| Dec 17, 2025 | 60.93 | 61.34 | 57.81 | 59.51 | 59.51 | -2.19% | 9,373 |
| Dec 16, 2025 | 60.00 | 62.06 | 60.00 | 60.84 | 60.84 | -0.85% | 3,259 |
| Dec 15, 2025 | 60.15 | 61.99 | 60.15 | 61.36 | 61.36 | -0.21% | 1,582 |
| Dec 12, 2025 | 65.00 | 65.00 | 60.97 | 61.49 | 61.49 | 0.26% | 5,112 |
| Dec 11, 2025 | 61.21 | 63.25 | 60.71 | 61.33 | 61.33 | -1.27% | 12,701 |
| Dec 10, 2025 | 62.80 | 64.20 | 61.17 | 62.12 | 62.12 | -0.19% | 6,988 |
| Dec 9, 2025 | 65.22 | 65.22 | 59.20 | 62.24 | 62.24 | 1.87% | 3,717 |
| Dec 8, 2025 | 63.98 | 63.98 | 60.72 | 61.10 | 61.10 | -4.34% | 1,977 |
| Dec 5, 2025 | 63.30 | 64.34 | 62.92 | 63.87 | 63.87 | -0.09% | 5,334 |
| Dec 4, 2025 | 66.25 | 70.90 | 63.85 | 63.93 | 63.93 | -3.24% | 3,883 |