Global Education Limited (NSE:GLOBAL)
India · Delayed Price · Currency is INR 81.50
+2.02 (2.54%)
Jan 22, 2026, 3:29 PM IST
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 80.00 | 81.98 | 78.01 | 79.48 | 79.48 | -1.14% | 24,420 |
| Jan 20, 2026 | 78.77 | 83.00 | 75.76 | 80.40 | 80.40 | 1.60% | 173,553 |
| Jan 19, 2026 | 80.89 | 80.99 | 77.16 | 79.13 | 79.13 | -2.57% | 70,477 |
| Jan 16, 2026 | 78.35 | 83.00 | 78.00 | 81.22 | 81.22 | 0.46% | 26,389 |
| Jan 14, 2026 | 81.47 | 81.47 | 80.00 | 80.85 | 80.85 | -0.99% | 9,918 |
| Jan 13, 2026 | 77.31 | 81.66 | 74.65 | 81.66 | 81.66 | 4.99% | 89,123 |
| Jan 12, 2026 | 81.00 | 81.99 | 77.31 | 77.78 | 77.78 | -4.41% | 81,563 |
| Jan 9, 2026 | 80.69 | 83.30 | 77.90 | 81.37 | 81.37 | 0.02% | 64,906 |
| Jan 8, 2026 | 84.98 | 85.00 | 80.75 | 81.35 | 81.35 | -4.22% | 78,525 |
| Jan 7, 2026 | 86.54 | 87.90 | 84.15 | 84.93 | 84.93 | -1.86% | 86,372 |
| Jan 6, 2026 | 87.80 | 87.80 | 86.01 | 86.54 | 86.54 | -1.47% | 17,756 |
| Jan 5, 2026 | 89.57 | 90.99 | 86.00 | 87.83 | 87.83 | -1.94% | 46,358 |
| Jan 2, 2026 | 88.75 | 92.00 | 88.75 | 89.57 | 89.57 | 1.20% | 26,849 |
| Jan 1, 2026 | 92.00 | 92.00 | 88.25 | 88.51 | 88.51 | -1.22% | 20,595 |
| Dec 31, 2025 | 89.14 | 91.50 | 88.11 | 89.60 | 89.60 | -1.50% | 23,043 |
| Dec 30, 2025 | 89.25 | 92.00 | 89.25 | 90.96 | 90.96 | -0.02% | 32,152 |
| Dec 29, 2025 | 90.80 | 93.50 | 90.25 | 90.98 | 90.98 | -0.42% | 36,179 |
| Dec 26, 2025 | 90.00 | 92.00 | 90.00 | 91.36 | 91.36 | -0.25% | 24,541 |
| Dec 24, 2025 | 94.55 | 94.55 | 91.00 | 91.59 | 91.59 | -3.22% | 25,064 |
| Dec 23, 2025 | 92.99 | 95.00 | 90.60 | 94.64 | 94.64 | 1.20% | 87,061 |
| Dec 22, 2025 | 92.88 | 94.00 | 89.60 | 93.52 | 93.52 | 0.69% | 68,367 |
| Dec 19, 2025 | 90.00 | 93.33 | 89.51 | 92.88 | 92.88 | 0.63% | 87,725 |
| Dec 18, 2025 | 90.00 | 93.50 | 89.00 | 92.30 | 92.30 | 1.52% | 47,032 |
| Dec 17, 2025 | 88.02 | 91.90 | 87.05 | 90.92 | 90.92 | 1.22% | 30,840 |
| Dec 16, 2025 | 88.00 | 90.09 | 87.01 | 89.82 | 89.82 | 0.58% | 19,774 |
| Dec 15, 2025 | 88.00 | 91.00 | 87.00 | 89.30 | 89.30 | 0.30% | 31,179 |
| Dec 12, 2025 | 88.19 | 90.00 | 87.00 | 89.03 | 89.03 | 0.95% | 38,655 |
| Dec 11, 2025 | 94.00 | 95.80 | 88.00 | 88.19 | 88.19 | -4.07% | 59,530 |
| Dec 10, 2025 | 89.00 | 94.99 | 89.00 | 91.93 | 91.93 | 1.06% | 50,115 |
| Dec 9, 2025 | 87.00 | 91.22 | 85.30 | 90.97 | 90.97 | 4.71% | 113,158 |
| Dec 8, 2025 | 88.00 | 88.44 | 85.72 | 86.88 | 86.88 | -3.72% | 98,499 |
| Dec 5, 2025 | 93.01 | 93.01 | 88.36 | 90.24 | 90.24 | -2.98% | 154,562 |
| Dec 4, 2025 | 90.00 | 95.00 | 89.36 | 93.01 | 93.01 | 1.40% | 219,002 |
| Dec 3, 2025 | 96.01 | 96.89 | 90.00 | 91.73 | 91.73 | -5.35% | 364,290 |
| Dec 2, 2025 | 93.40 | 98.40 | 93.00 | 96.91 | 96.91 | 4.63% | 1,269,461 |
| Dec 1, 2025 | 84.00 | 94.00 | 84.00 | 92.62 | 92.62 | 10.60% | 1,256,749 |
| Nov 28, 2025 | 82.80 | 84.55 | 81.42 | 83.74 | 83.74 | 1.04% | 271,003 |
| Nov 27, 2025 | 81.49 | 83.10 | 80.41 | 82.88 | 82.88 | 1.71% | 138,398 |
| Nov 26, 2025 | 80.00 | 82.20 | 79.00 | 81.49 | 81.49 | 2.17% | 264,510 |
| Nov 25, 2025 | 81.50 | 82.24 | 79.25 | 79.76 | 79.76 | -2.36% | 110,655 |
| Nov 24, 2025 | 80.01 | 82.46 | 78.99 | 81.69 | 81.69 | 2.10% | 350,283 |
| Nov 21, 2025 | 77.00 | 82.99 | 76.31 | 80.01 | 80.01 | 3.48% | 362,604 |
| Nov 20, 2025 | 76.01 | 77.80 | 75.17 | 77.32 | 77.32 | 1.72% | 169,547 |
| Nov 19, 2025 | 75.15 | 76.37 | 74.03 | 76.01 | 76.01 | -0.13% | 85,436 |
| Nov 18, 2025 | 76.00 | 77.99 | 75.40 | 76.11 | 76.11 | -0.05% | 131,016 |
| Nov 17, 2025 | 75.09 | 76.80 | 75.01 | 76.15 | 76.15 | 1.41% | 74,864 |
| Nov 14, 2025 | 74.00 | 76.65 | 74.00 | 75.09 | 75.09 | -0.07% | 87,667 |
| Nov 13, 2025 | 74.00 | 77.00 | 73.66 | 75.14 | 75.14 | 2.11% | 166,309 |
| Nov 12, 2025 | 74.75 | 78.75 | 73.00 | 73.59 | 73.59 | -1.55% | 216,000 |
| Nov 11, 2025 | 68.55 | 78.50 | 66.01 | 74.75 | 74.25 | 9.04% | 659,393 |