Globe International Carriers Limited (NSE:GICL)
India · Delayed Price · Currency is INR 39.00
-1.71 (-4.20%)
Apr 2, 2026, 3:00 PM IST
NSE:GICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 39.90 | 41.00 | 38.80 | 38.89 | 38.89 | -4.47% | 1,011,225 |
| Apr 1, 2026 | 39.99 | 41.00 | 39.42 | 40.71 | 40.71 | 3.61% | 987,691 |
| Mar 30, 2026 | 38.70 | 40.40 | 38.01 | 39.29 | 39.29 | 4.49% | 739,186 |
| Mar 27, 2026 | 36.00 | 38.50 | 34.90 | 37.60 | 37.60 | 6.30% | 1,881,425 |
| Mar 25, 2026 | 32.00 | 37.63 | 28.51 | 35.37 | 35.37 | 12.79% | 2,086,804 |
| Mar 24, 2026 | 40.00 | 40.99 | 31.31 | 31.36 | 31.36 | -19.86% | 1,076,287 |
| Mar 23, 2026 | 42.66 | 43.93 | 37.05 | 39.13 | 39.13 | -8.27% | 642,836 |
| Mar 20, 2026 | 43.75 | 45.66 | 42.00 | 42.66 | 42.66 | -2.62% | 101,486 |
| Mar 19, 2026 | 44.36 | 44.36 | 42.75 | 43.81 | 43.81 | -1.24% | 59,648 |
| Mar 18, 2026 | 42.99 | 44.50 | 41.36 | 44.36 | 44.36 | 2.50% | 175,010 |
| Mar 17, 2026 | 43.99 | 44.00 | 41.54 | 43.28 | 43.28 | -1.01% | 277,113 |
| Mar 16, 2026 | 44.94 | 44.94 | 41.46 | 43.72 | 43.72 | 0.18% | 110,476 |
| Mar 13, 2026 | 44.45 | 44.99 | 41.34 | 43.64 | 43.64 | 0.34% | 46,976 |
| Mar 12, 2026 | 46.35 | 46.35 | 42.53 | 43.49 | 43.49 | -2.51% | 72,120 |
| Mar 11, 2026 | 45.70 | 45.70 | 43.50 | 44.61 | 44.61 | -2.41% | 116,578 |
| Mar 10, 2026 | 46.74 | 46.74 | 43.00 | 45.71 | 45.71 | 1.67% | 37,243 |
| Mar 9, 2026 | 46.86 | 46.86 | 44.52 | 44.96 | 44.96 | -4.05% | 26,710 |
| 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 |