Skip to main content
logo
Globe International Carriers Limited (NSE:GICL)
India flag India · Delayed Price · Currency is INR
24.27
-0.15 (-0.61%)
Sep 8, 2026, 9:36 AM IST

NSE:GICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 20, 202616.8917.0016.5016.7416.740.18%45,051
Jul 17, 202616.3616.9516.3616.7116.711.21%41,097
Jul 16, 202617.2017.4916.1116.5116.51-1.43%143,812
Jul 15, 202617.0017.6316.4616.7516.75-2.67%198,400
Jul 14, 202618.3518.3517.1417.2117.21-4.60%236,000
Jul 13, 202618.9618.9617.1618.0418.04-0.11%975,489
Jul 10, 202618.0618.0618.0618.0618.065.00%32,233
Jul 9, 202615.6117.2015.6117.2017.204.94%301,589
Jul 8, 202616.8017.5916.3916.3916.39-4.99%509,667
Jul 7, 202618.8118.8117.2517.2517.25-4.96%218,992
Jul 6, 202619.0119.7918.0518.1518.15-4.42%174,809
Jul 3, 202620.8720.8718.8918.9918.99-4.48%635,431
Jul 2, 202619.8719.8819.5519.8819.884.96%159,685
Jul 1, 202618.4018.9418.1518.9418.944.99%354,870
Jun 30, 202616.3418.0416.3418.0418.044.94%881,490