Global Education Limited (NSE:GLOBAL)
India · Delayed Price · Currency is INR 89.03
+0.84 (0.95%)
At close: Dec 12, 2025
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 70.00 | 70.63 | 68.11 | 68.55 | 68.09 | -2.94% | 59,508 |
| Nov 7, 2025 | 70.00 | 71.95 | 66.60 | 70.63 | 70.16 | -0.04% | 152,408 |
| Nov 6, 2025 | 70.00 | 72.45 | 70.00 | 70.66 | 70.19 | -0.48% | 149,503 |
| Nov 4, 2025 | 72.00 | 72.35 | 69.50 | 71.00 | 70.53 | -1.87% | 162,779 |
| Nov 3, 2025 | 70.55 | 73.95 | 69.54 | 72.35 | 71.87 | 2.41% | 264,871 |
| Oct 31, 2025 | 69.80 | 70.90 | 69.19 | 70.65 | 70.18 | 1.23% | 106,456 |
| Oct 30, 2025 | 68.15 | 70.10 | 68.01 | 69.79 | 69.32 | 1.39% | 85,108 |
| Oct 29, 2025 | 65.96 | 71.00 | 64.80 | 68.83 | 68.37 | 4.67% | 214,256 |
| Oct 28, 2025 | 63.15 | 66.20 | 62.91 | 65.76 | 65.32 | 3.20% | 134,176 |
| Oct 27, 2025 | 61.50 | 65.65 | 61.50 | 63.72 | 63.29 | 3.81% | 121,150 |
| Oct 24, 2025 | 61.31 | 63.80 | 60.65 | 61.38 | 60.97 | -0.76% | 45,779 |
| Oct 23, 2025 | 62.94 | 62.94 | 61.10 | 61.85 | 61.44 | -1.73% | 45,626 |
| Oct 21, 2025 | 61.50 | 64.50 | 61.00 | 62.94 | 62.52 | 1.14% | 74,941 |
| Oct 20, 2025 | 62.29 | 64.29 | 62.01 | 62.23 | 61.81 | 1.90% | 39,637 |
| Oct 17, 2025 | 58.50 | 63.00 | 57.55 | 61.07 | 60.66 | 5.31% | 698,807 |
| Oct 16, 2025 | 57.00 | 58.70 | 57.00 | 57.99 | 57.60 | 3.13% | 49,985 |
| Oct 15, 2025 | 58.32 | 59.00 | 55.30 | 56.23 | 55.85 | -3.58% | 78,004 |
| Oct 14, 2025 | 61.00 | 62.18 | 57.90 | 58.32 | 57.93 | -4.67% | 49,271 |
| Oct 13, 2025 | 61.95 | 61.95 | 61.07 | 61.18 | 60.77 | -1.24% | 24,069 |
| Oct 10, 2025 | 61.00 | 62.93 | 59.60 | 61.95 | 61.54 | 0.44% | 28,973 |
| Oct 9, 2025 | 62.60 | 62.87 | 61.51 | 61.68 | 61.27 | -1.06% | 24,443 |
| Oct 8, 2025 | 62.50 | 64.51 | 61.00 | 62.34 | 61.92 | -1.22% | 112,413 |
| Oct 7, 2025 | 64.56 | 65.90 | 62.50 | 63.11 | 62.69 | -2.20% | 64,195 |
| Oct 6, 2025 | 68.00 | 73.50 | 63.90 | 64.53 | 64.10 | -2.20% | 143,837 |
| Oct 3, 2025 | 65.90 | 66.45 | 64.70 | 65.98 | 65.54 | 1.45% | 19,615 |
| Oct 1, 2025 | 65.11 | 65.36 | 64.20 | 65.04 | 64.60 | -0.11% | 15,171 |