Globtier Infotech Limited (BOM:544494)
India · Delayed Price · Currency is INR 16.71
-0.57 (-3.30%)
At close: Oct 23, 2026
Globtier Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.79 | 17.30 | 15.56 | 16.71 | 16.71 | -3.30% | 12,800 |
| Oct 22, 2026 | 17.30 | 18.50 | 17.28 | 17.28 | 17.28 | -10.00% | 11,200 |
| Oct 21, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 3.90% | 3,200 |
| Oct 19, 2026 | 18.50 | 18.50 | 18.47 | 18.48 | 18.48 | 9.74% | 8,000 |
| Oct 16, 2026 | 16.84 | 16.84 | 16.78 | 16.84 | 16.84 | 9.99% | 12,800 |
| Oct 15, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -9.89% | 3,200 |
| Oct 14, 2026 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 7.06% | 3,200 |
| Oct 13, 2026 | 15.87 | 15.88 | 15.87 | 15.87 | 15.87 | -9.98% | 6,400 |
| Oct 9, 2026 | 16.00 | 17.64 | 16.00 | 17.63 | 17.63 | 9.91% | 8,000 |
| Oct 7, 2026 | 15.97 | 16.04 | 15.97 | 16.04 | 16.04 | 4.97% | 12,800 |
| Oct 6, 2026 | 16.87 | 16.87 | 15.28 | 15.28 | 15.28 | -4.98% | 16,000 |
| Oct 5, 2026 | 15.00 | 16.17 | 15.00 | 16.08 | 16.08 | 4.42% | 12,800 |
| Oct 1, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -4.64% | 3,200 |
| Sep 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 8,000 |
| Sep 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.04% | 1,600 |
| Sep 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4.95% | 4,800 |
| Sep 24, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -4.95% | 3,200 |
| Sep 23, 2026 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | -4.77% | 3,200 |
| Sep 21, 2026 | 16.99 | 17.20 | 16.99 | 17.20 | 17.20 | 2.38% | 17,600 |
| Sep 15, 2026 | 16.10 | 16.80 | 16.06 | 16.80 | 16.80 | -0.59% | 6,400 |
| Sep 11, 2026 | 15.90 | 16.90 | 15.83 | 16.90 | 16.90 | 4.64% | 17,600 |
| Sep 10, 2026 | 16.70 | 16.70 | 16.00 | 16.15 | 16.15 | -2.12% | 8,000 |
| Sep 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.84% | 1,600 |
| Sep 8, 2026 | 15.02 | 15.89 | 15.02 | 15.89 | 15.89 | 4.20% | 3,200 |
| Sep 7, 2026 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -4.69% | 4,800 |
| Sep 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 8,000 |
| Sep 1, 2026 | 16.30 | 16.30 | 16.24 | 16.24 | 16.24 | -4.97% | 4,800 |
| Aug 31, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 4.91% | 1,600 |
| Aug 27, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 3.43% | 1,600 |
| Aug 25, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 3,200 |
| Aug 21, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -4.83% | 3,200 |
| Aug 20, 2026 | 15.30 | 16.55 | 15.15 | 16.55 | 16.55 | 3.83% | 17,600 |
| Aug 19, 2026 | 16.04 | 16.07 | 15.94 | 15.94 | 15.94 | -4.95% | 8,000 |
| Aug 18, 2026 | 16.81 | 16.81 | 16.77 | 16.77 | 16.77 | -4.99% | 6,400 |
| Aug 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 3.82% | 3,200 |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,200 |
| Aug 12, 2026 | 15.73 | 17.00 | 15.73 | 17.00 | 17.00 | 2.72% | 3,200 |
| Aug 11, 2026 | 15.50 | 16.55 | 15.25 | 16.55 | 16.55 | 3.44% | 11,200 |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,600 |
| Aug 5, 2026 | 17.20 | 17.20 | 16.00 | 16.00 | 16.00 | -3.67% | 4,800 |
| Aug 3, 2026 | 16.95 | 16.95 | 16.61 | 16.61 | 16.61 | 2.85% | 4,800 |
| Jul 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 1,600 |
| Jul 29, 2026 | 16.22 | 17.00 | 15.55 | 17.00 | 17.00 | 4.81% | 6,400 |
| Jul 28, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -4.92% | 3,200 |
| Jul 27, 2026 | 17.05 | 17.06 | 17.05 | 17.06 | 17.06 | 4.92% | 3,200 |
| Jul 24, 2026 | 17.01 | 17.01 | 16.25 | 16.26 | 16.26 | -4.41% | 6,400 |
| Jul 22, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 1,600 |
| Jul 17, 2026 | 18.79 | 18.79 | 17.01 | 17.01 | 17.01 | -4.97% | 6,400 |
| Jul 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.58% | 9,600 |
| Jul 14, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -4.96% | 1,600 |