Globe International Carriers Limited (NSE:GICL)
India · Delayed Price · Currency is INR 46.15
+0.45 (0.98%)
Jan 23, 2026, 3:29 PM IST
NSE:GICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 48.05 | 48.05 | 47.40 | 47.50 | 47.50 | -1.14% | 93,000 |
| Dec 22, 2025 | 47.60 | 48.05 | 47.20 | 48.05 | 48.05 | 0.63% | 255,000 |
| Dec 19, 2025 | 47.80 | 48.00 | 47.00 | 47.75 | 47.75 | 0.10% | 108,000 |
| Dec 18, 2025 | 48.00 | 48.70 | 46.80 | 47.70 | 47.70 | -0.31% | 279,000 |
| Dec 17, 2025 | 47.50 | 48.40 | 47.00 | 47.85 | 47.85 | 0.53% | 480,000 |
| Dec 16, 2025 | 48.85 | 48.85 | 47.30 | 47.60 | 47.60 | -1.04% | 150,000 |
| Dec 15, 2025 | 48.10 | 48.95 | 47.00 | 48.10 | 48.10 | 0.42% | 342,000 |
| Dec 12, 2025 | 47.00 | 49.05 | 47.00 | 47.90 | 47.90 | 3.57% | 441,000 |
| Dec 11, 2025 | 45.50 | 46.50 | 44.80 | 46.25 | 46.25 | 2.78% | 507,000 |
| Dec 10, 2025 | 45.70 | 45.70 | 44.10 | 45.00 | 45.00 | 3.33% | 456,000 |
| Dec 9, 2025 | 44.00 | 44.25 | 43.00 | 43.55 | 43.55 | 1.52% | 723,000 |
| Dec 8, 2025 | 41.70 | 45.05 | 41.50 | 42.90 | 42.90 | 5.93% | 612,000 |
| Dec 5, 2025 | 42.25 | 42.75 | 40.00 | 40.50 | 40.50 | -4.93% | 141,000 |
| Dec 4, 2025 | 43.45 | 43.45 | 42.60 | 42.60 | 42.60 | -2.07% | 84,000 |
| Dec 3, 2025 | 43.80 | 43.80 | 42.85 | 43.50 | 43.50 | -0.91% | 96,000 |
| Dec 2, 2025 | 43.00 | 44.00 | 42.65 | 43.90 | 43.90 | -0.11% | 267,000 |
| Dec 1, 2025 | 43.40 | 44.05 | 43.35 | 43.95 | 43.95 | 1.50% | 183,000 |
| Nov 28, 2025 | 42.75 | 43.80 | 42.25 | 43.30 | 43.30 | -0.46% | 171,000 |
| Nov 27, 2025 | 44.45 | 44.45 | 42.20 | 43.50 | 43.50 | 0.46% | 93,000 |
| Nov 26, 2025 | 51.50 | 51.50 | 42.90 | 43.30 | 43.30 | 0.70% | 174,000 |
| Nov 25, 2025 | 42.90 | 43.20 | 42.75 | 43.00 | 43.00 | -1.04% | 135,000 |
| Nov 24, 2025 | 42.85 | 43.45 | 41.10 | 43.45 | 43.45 | 1.28% | 27,000 |
| Nov 21, 2025 | 41.70 | 43.00 | 41.65 | 42.90 | 42.90 | 2.39% | 99,000 |
| Nov 20, 2025 | 41.00 | 42.05 | 40.50 | 41.90 | 41.90 | -0.36% | 888,000 |
| Nov 19, 2025 | 41.50 | 42.35 | 41.00 | 42.05 | 42.05 | - | 195,000 |
| Nov 18, 2025 | 41.25 | 42.70 | 41.20 | 42.05 | 42.05 | -1.06% | 201,000 |
| Nov 17, 2025 | 42.50 | 42.50 | 41.50 | 42.50 | 42.50 | - | 15,000 |
| Nov 14, 2025 | 42.90 | 42.95 | 41.00 | 42.50 | 42.50 | -0.58% | 48,000 |
| Nov 13, 2025 | 42.20 | 42.75 | 41.85 | 42.75 | 42.75 | 0.35% | 117,000 |
| Nov 12, 2025 | 43.35 | 43.35 | 41.95 | 42.60 | 42.60 | 1.07% | 36,000 |