Globe International Carriers Limited (NSE:GICL)
India · Delayed Price · Currency is INR 46.30
-0.52 (-1.11%)
Mar 6, 2026, 12:33 PM IST
NSE:GICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.88 | 48.00 | 44.60 | 46.86 | 46.86 | 0.09% | 39,744 |
| Mar 5, 2026 | 46.00 | 47.49 | 45.10 | 46.82 | 46.82 | 1.39% | 27,341 |
| Mar 4, 2026 | 45.35 | 47.90 | 45.35 | 46.18 | 46.18 | -3.25% | 126,556 |
| Mar 2, 2026 | 48.40 | 48.40 | 45.98 | 47.73 | 47.73 | -1.38% | 183,112 |
| Feb 27, 2026 | 48.40 | 50.25 | 48.00 | 48.40 | 48.40 | -2.22% | 72,466 |
| Feb 26, 2026 | 49.35 | 50.90 | 48.10 | 49.50 | 49.50 | -1.00% | 268,794 |
| Feb 25, 2026 | 48.15 | 50.90 | 48.15 | 50.00 | 50.00 | - | 129,635 |
| Feb 24, 2026 | 49.50 | 51.75 | 48.75 | 50.00 | 50.00 | - | 156,789 |
| Feb 23, 2026 | 52.40 | 52.40 | 49.50 | 50.00 | 50.00 | -1.09% | 138,945 |
| Feb 20, 2026 | 51.50 | 51.50 | 48.05 | 50.55 | 50.55 | 1.51% | 209,016 |
| Feb 19, 2026 | 49.20 | 51.65 | 46.95 | 49.80 | 49.80 | 1.22% | 199,516 |
| Feb 18, 2026 | 50.30 | 50.35 | 47.00 | 49.20 | 49.20 | 2.29% | 132,997 |
| Feb 17, 2026 | 46.65 | 48.10 | 45.00 | 48.10 | 48.10 | 4.91% | 402,000 |
| Feb 16, 2026 | 46.10 | 47.00 | 44.85 | 45.85 | 45.85 | - | 351,000 |
| Feb 13, 2026 | 44.50 | 45.95 | 44.00 | 45.85 | 45.85 | 3.73% | 300,000 |
| Feb 12, 2026 | 44.50 | 44.50 | 42.35 | 44.20 | 44.20 | -0.23% | 267,000 |
| Feb 11, 2026 | 45.00 | 45.00 | 43.50 | 44.30 | 44.30 | -1.99% | 321,000 |
| Feb 10, 2026 | 45.00 | 45.40 | 43.55 | 45.20 | 45.20 | -0.66% | 180,000 |
| Feb 9, 2026 | 46.10 | 46.10 | 44.50 | 45.50 | 45.50 | -0.55% | 162,000 |
| Feb 6, 2026 | 45.00 | 46.00 | 44.50 | 45.75 | 45.75 | 0.55% | 279,000 |
| Feb 5, 2026 | 44.90 | 45.70 | 42.75 | 45.50 | 45.50 | 2.82% | 348,000 |
| Feb 4, 2026 | 44.50 | 44.50 | 41.00 | 44.25 | 44.25 | 3.15% | 276,000 |
| Feb 3, 2026 | 39.00 | 42.95 | 38.95 | 42.90 | 42.90 | 4.76% | 339,000 |
| Feb 2, 2026 | 43.10 | 43.10 | 40.95 | 40.95 | 40.95 | -4.99% | 717,000 |
| Feb 1, 2026 | 44.00 | 44.50 | 43.00 | 43.10 | 43.10 | -2.27% | 84,000 |
| Jan 30, 2026 | 44.05 | 44.40 | 43.00 | 44.10 | 44.10 | 0.11% | 159,000 |
| Jan 29, 2026 | 44.80 | 45.20 | 43.50 | 44.05 | 44.05 | -1.89% | 147,000 |
| Jan 28, 2026 | 46.00 | 47.00 | 44.75 | 44.90 | 44.90 | 0.22% | 132,000 |
| Jan 27, 2026 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -2.93% | 57,000 |
| Jan 23, 2026 | 46.00 | 47.00 | 43.90 | 46.15 | 46.15 | 0.98% | 369,000 |
| Jan 22, 2026 | 46.50 | 46.90 | 44.00 | 45.70 | 45.70 | 1.67% | 309,000 |
| Jan 21, 2026 | 43.85 | 45.00 | 43.50 | 44.95 | 44.95 | 4.66% | 381,000 |
| Jan 20, 2026 | 41.00 | 44.00 | 40.25 | 42.95 | 42.95 | 1.42% | 219,000 |
| Jan 19, 2026 | 43.65 | 44.00 | 42.00 | 42.35 | 42.35 | -2.98% | 39,000 |
| Jan 16, 2026 | 43.05 | 44.90 | 41.65 | 43.65 | 43.65 | 0.23% | 318,000 |
| Jan 14, 2026 | 42.75 | 43.90 | 41.50 | 43.55 | 43.55 | 0.11% | 84,000 |
| Jan 13, 2026 | 44.00 | 44.00 | 42.05 | 43.50 | 43.50 | -1.47% | 99,000 |
| Jan 12, 2026 | 43.35 | 44.50 | 42.50 | 44.15 | 44.15 | -1.23% | 126,000 |
| Jan 9, 2026 | 43.50 | 44.85 | 43.10 | 44.70 | 44.70 | -0.33% | 141,000 |
| Jan 8, 2026 | 44.90 | 44.90 | 44.50 | 44.85 | 44.85 | -0.11% | 21,000 |
| Jan 7, 2026 | 44.00 | 45.40 | 43.70 | 44.90 | 44.90 | -0.55% | 54,000 |
| Jan 6, 2026 | 44.80 | 45.45 | 43.60 | 45.15 | 45.15 | -0.33% | 90,000 |
| Jan 5, 2026 | 46.00 | 46.05 | 44.90 | 45.30 | 45.30 | -3.51% | 123,000 |
| Jan 2, 2026 | 47.20 | 48.50 | 45.00 | 46.95 | 46.95 | -0.53% | 522,000 |
| Jan 1, 2026 | 46.55 | 48.80 | 44.30 | 47.20 | 47.20 | 1.40% | 453,000 |
| Dec 31, 2025 | 47.50 | 47.50 | 45.50 | 46.55 | 46.55 | -1.69% | 243,000 |
| Dec 30, 2025 | 47.15 | 47.50 | 44.90 | 47.35 | 47.35 | 0.42% | 390,000 |
| Dec 29, 2025 | 47.00 | 47.50 | 45.30 | 47.15 | 47.15 | 0.32% | 177,000 |
| Dec 26, 2025 | 46.50 | 47.50 | 46.30 | 47.00 | 47.00 | 0.64% | 240,000 |
| Dec 24, 2025 | 47.50 | 47.60 | 45.50 | 46.70 | 46.70 | -1.68% | 303,000 |