Skip to main content
logo
Globe International Carriers Limited (NSE:GICL)
India flag India · Delayed Price · Currency is INR
22.56
-0.82 (-3.51%)
Sep 29, 2026, 1:08 PM IST

NSE:GICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202622.8923.1722.3422.34--4.45%1,246
Sep 28, 202622.9823.4022.5023.3823.38-0.30%54,266
Sep 25, 202622.7523.5022.5123.4523.45-0.21%115,450
Sep 24, 202622.5023.9922.3523.5023.500.73%160,774
Sep 23, 202623.1824.0022.3023.3323.33-276,380
Sep 22, 202623.7423.7422.4623.3323.33-1.31%132,967
Sep 21, 202624.1024.9723.5023.6423.64-3.82%23,841
Sep 18, 202625.1425.1423.6024.5824.58-0.24%144,572
Sep 17, 202625.2525.2523.7024.6424.64-0.20%89,264
Sep 16, 202625.0025.0023.9024.6924.691.11%152,986
Sep 15, 202624.7424.8623.8024.4224.42-1.29%78,057
Sep 11, 202625.4025.4023.7824.7424.741.69%107,323
Sep 10, 202623.7524.7023.5024.3324.33-0.29%218,956
Sep 9, 202624.0224.4923.6324.4024.40-0.53%186,663
Sep 8, 202624.0124.8023.2024.5324.530.45%695,516
Sep 7, 202624.9024.9023.6524.4224.42-0.73%317,054
Sep 4, 202624.0024.9023.3324.6024.602.50%162,762
Sep 3, 202623.8524.4823.1124.0024.000.04%130,911
Sep 2, 202623.5624.9023.3023.9923.991.05%234,510
Sep 1, 202623.5523.8923.1123.7423.74-0.42%332,495
Aug 31, 202624.0024.0023.1223.8423.840.46%96,893
Aug 28, 202623.3423.8923.1123.7323.731.67%97,474
Aug 27, 202623.5123.8022.6523.3423.34-0.72%111,449
Aug 26, 202623.9623.9623.2623.5123.51-1.01%195,200
Aug 25, 202623.9723.9723.4023.7523.75-0.59%192,683
Aug 24, 202624.2024.2023.3223.8923.890.34%317,749
Aug 21, 202623.9924.2523.2623.8123.81-0.75%186,323
Aug 20, 202624.4924.4923.7323.9923.99-215,889
Aug 19, 202623.9024.3923.4623.9923.991.31%113,297
Aug 18, 202623.7523.9023.0923.6823.681.28%383,201
Aug 17, 202623.2023.9023.0023.3823.381.43%294,219
Aug 14, 202622.7923.7022.2023.0523.051.14%411,359
Aug 13, 202622.9022.9021.5722.7922.792.33%475,520
Aug 12, 202621.8022.6020.8822.2722.272.63%626,606
Aug 11, 202620.8821.7720.8821.7021.704.63%485,087
Aug 10, 202620.2020.9019.6320.7420.744.17%587,729
Aug 7, 202619.7319.9919.0019.9119.911.63%313,420
Aug 6, 202619.0019.6919.0019.5919.593.11%244,080
Aug 5, 202618.1019.1718.0219.0019.004.05%363,243
Aug 4, 202618.0718.2918.0018.2618.262.41%82,626
Aug 3, 202617.5018.0017.3017.8317.833.84%89,079
Jul 31, 202617.4017.5016.8417.1717.171.78%38,026
Jul 30, 202617.0717.0716.5016.8716.87-0.35%37,301
Jul 29, 202616.7016.9916.0316.9316.934.12%102,513
Jul 28, 202616.5016.7015.7416.2616.260.18%134,095
Jul 27, 202616.8017.0016.0016.2316.23-2.93%125,394
Jul 24, 202616.1116.8816.1116.7216.722.83%88,413
Jul 23, 202616.2516.8516.2016.2616.26-1.63%44,852
Jul 22, 202616.8517.0016.1616.5316.53-1.37%82,579
Jul 21, 202616.8516.9816.2516.7616.760.12%113,515