Global Education Limited (NSE:GLOBAL)
India · Delayed Price · Currency is INR 65.75
+0.61 (0.94%)
Aug 21, 2025, 3:29 PM IST
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 65.98 | 66.49 | 63.70 | 65.28 | 65.28 | 0.21% | 35,199 |
| Aug 20, 2025 | 63.03 | 65.49 | 63.03 | 65.14 | 65.14 | 1.84% | 22,093 |
| Aug 19, 2025 | 64.30 | 64.81 | 63.01 | 63.96 | 63.96 | -0.42% | 7,530 |
| Aug 18, 2025 | 66.44 | 66.44 | 63.85 | 64.23 | 64.23 | -1.76% | 26,546 |
| Aug 14, 2025 | 63.60 | 66.00 | 63.00 | 65.38 | 65.38 | 0.65% | 31,477 |
| Aug 13, 2025 | 62.77 | 65.50 | 62.77 | 64.96 | 64.96 | 0.48% | 28,146 |
| Aug 12, 2025 | 67.00 | 67.90 | 64.50 | 64.65 | 64.65 | -3.45% | 28,921 |
| Aug 11, 2025 | 65.29 | 67.85 | 64.51 | 66.96 | 66.96 | 2.56% | 37,079 |
| Aug 8, 2025 | 63.02 | 67.00 | 63.02 | 65.29 | 65.29 | 0.02% | 34,821 |
| Aug 7, 2025 | 63.45 | 65.90 | 62.02 | 65.28 | 65.28 | 3.90% | 39,396 |
| Aug 6, 2025 | 60.04 | 63.90 | 60.04 | 62.83 | 62.83 | 1.65% | 16,342 |
| Aug 5, 2025 | 62.00 | 62.99 | 61.50 | 61.81 | 61.81 | -1.90% | 56,983 |
| Aug 4, 2025 | 64.65 | 64.65 | 62.60 | 63.01 | 63.01 | -1.35% | 17,768 |
| Aug 1, 2025 | 65.19 | 66.86 | 63.71 | 63.87 | 63.87 | -4.49% | 49,847 |
| Jul 31, 2025 | 65.50 | 68.90 | 65.50 | 66.87 | 66.87 | -1.65% | 52,792 |
| Jul 30, 2025 | 66.25 | 68.90 | 66.25 | 67.99 | 67.99 | 0.58% | 35,728 |
| Jul 29, 2025 | 68.31 | 68.70 | 66.00 | 67.60 | 67.60 | -1.04% | 52,209 |
| Jul 28, 2025 | 67.80 | 68.70 | 65.00 | 68.31 | 68.31 | 2.75% | 85,235 |
| Jul 25, 2025 | 65.51 | 67.95 | 64.30 | 66.48 | 66.48 | 1.28% | 121,044 |
| Jul 24, 2025 | 62.71 | 66.30 | 62.71 | 65.64 | 65.64 | 3.18% | 50,742 |
| Jul 23, 2025 | 64.50 | 64.50 | 63.00 | 63.62 | 63.62 | -0.44% | 25,650 |
| Jul 22, 2025 | 63.90 | 64.45 | 63.04 | 63.90 | 63.90 | 0.49% | 33,687 |
| Jul 21, 2025 | 63.51 | 64.35 | 62.51 | 63.59 | 63.59 | 0.13% | 18,501 |
| Jul 18, 2025 | 64.99 | 64.99 | 63.30 | 63.51 | 63.51 | -1.12% | 17,356 |
| Jul 17, 2025 | 63.30 | 65.47 | 63.05 | 64.23 | 64.23 | 0.93% | 18,129 |
| Jul 16, 2025 | 65.19 | 65.19 | 63.00 | 63.64 | 63.64 | -0.61% | 20,743 |
| Jul 15, 2025 | 63.02 | 65.64 | 62.51 | 64.03 | 64.03 | -0.26% | 16,169 |
| Jul 14, 2025 | 63.20 | 64.95 | 63.20 | 64.20 | 64.20 | -0.82% | 12,805 |
| Jul 11, 2025 | 65.52 | 67.99 | 64.00 | 64.73 | 64.73 | -3.19% | 25,623 |
| Jul 10, 2025 | 65.26 | 68.49 | 65.26 | 66.86 | 66.36 | 2.45% | 40,018 |
| Jul 9, 2025 | 65.00 | 68.50 | 64.90 | 65.26 | 64.77 | -2.68% | 27,035 |
| Jul 8, 2025 | 68.10 | 69.00 | 66.45 | 67.06 | 66.56 | -2.03% | 35,149 |
| Jul 7, 2025 | 70.95 | 71.90 | 67.10 | 68.45 | 67.94 | -1.96% | 67,506 |
| Jul 4, 2025 | 68.00 | 69.82 | 67.50 | 69.82 | 69.30 | 4.99% | 167,746 |
| Jul 3, 2025 | 62.10 | 66.50 | 62.10 | 66.50 | 66.00 | 4.99% | 189,433 |
| Jul 2, 2025 | 64.45 | 64.45 | 62.21 | 63.34 | 62.87 | 0.62% | 8,810 |
| Jul 1, 2025 | 63.50 | 63.50 | 62.25 | 62.95 | 62.48 | -0.06% | 26,672 |
| Jun 30, 2025 | 63.00 | 63.88 | 62.51 | 62.99 | 62.52 | -0.54% | 26,769 |
| Jun 27, 2025 | 62.33 | 63.50 | 61.90 | 63.33 | 62.86 | 1.62% | 31,740 |
| Jun 26, 2025 | 64.49 | 64.49 | 62.00 | 62.32 | 61.85 | -0.49% | 18,110 |
| Jun 25, 2025 | 63.89 | 63.89 | 62.30 | 62.63 | 62.16 | 0.68% | 31,741 |
| Jun 24, 2025 | 61.61 | 63.80 | 61.61 | 62.21 | 61.74 | 1.14% | 45,959 |
| Jun 23, 2025 | 62.17 | 62.93 | 60.73 | 61.51 | 61.05 | -1.13% | 40,610 |
| Jun 20, 2025 | 63.00 | 64.00 | 62.05 | 62.21 | 61.74 | -0.81% | 55,672 |
| Jun 19, 2025 | 63.00 | 64.27 | 61.09 | 62.72 | 62.25 | -0.32% | 55,680 |
| Jun 18, 2025 | 64.50 | 66.50 | 62.80 | 62.92 | 62.45 | -1.78% | 43,747 |
| Jun 17, 2025 | 65.15 | 66.69 | 63.50 | 64.06 | 63.58 | -3.12% | 58,217 |
| Jun 16, 2025 | 62.00 | 68.99 | 62.00 | 66.12 | 65.63 | 5.91% | 160,126 |
| Jun 13, 2025 | 61.80 | 63.00 | 61.71 | 62.43 | 61.96 | -2.88% | 45,038 |
| Jun 12, 2025 | 65.00 | 65.00 | 63.34 | 64.28 | 63.80 | 0.36% | 39,042 |