Global Education Limited (NSE:GLOBAL)
India · Delayed Price · Currency is INR 63.92
-0.65 (-1.01%)
Sep 12, 2025, 3:29 PM IST
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.56 | 66.44 | 63.50 | 63.92 | 63.92 | -1.01% | 49,273 |
| Sep 11, 2025 | 65.98 | 65.98 | 64.00 | 64.57 | 64.57 | 0.06% | 11,155 |
| Sep 10, 2025 | 63.51 | 65.99 | 63.51 | 64.53 | 64.53 | 0.37% | 8,878 |
| Sep 9, 2025 | 64.10 | 65.50 | 64.10 | 64.29 | 64.29 | -0.34% | 5,526 |
| Sep 8, 2025 | 62.90 | 67.00 | 62.90 | 64.51 | 64.51 | 0.44% | 21,208 |
| Sep 5, 2025 | 63.01 | 66.50 | 63.01 | 64.23 | 64.23 | -2.50% | 21,194 |
| Sep 4, 2025 | 64.01 | 67.00 | 64.01 | 65.88 | 65.88 | 2.92% | 22,169 |
| Sep 3, 2025 | 64.20 | 65.80 | 64.00 | 64.01 | 64.01 | -0.34% | 18,910 |
| Sep 2, 2025 | 64.58 | 66.60 | 64.00 | 64.23 | 64.23 | -0.54% | 28,350 |
| Sep 1, 2025 | 67.88 | 67.88 | 64.30 | 64.58 | 64.58 | -2.97% | 33,760 |
| Aug 29, 2025 | 63.02 | 68.10 | 63.02 | 66.56 | 66.56 | 2.62% | 53,471 |
| Aug 28, 2025 | 66.00 | 66.00 | 64.00 | 64.86 | 64.86 | -0.17% | 44,298 |
| Aug 26, 2025 | 63.60 | 66.20 | 63.60 | 64.97 | 64.97 | 0.12% | 21,008 |
| Aug 25, 2025 | 64.80 | 66.70 | 64.50 | 64.89 | 64.89 | -0.17% | 11,556 |
| Aug 22, 2025 | 65.29 | 65.61 | 64.00 | 65.00 | 65.00 | -0.43% | 14,737 |
| 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 |