Global Education Limited (NSE:GLOBAL)
India · Delayed Price · Currency is INR 64.00
+2.62 (4.27%)
Oct 27, 2025, 3:29 PM IST
Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61.31 | 63.80 | 60.65 | 61.38 | 61.38 | -0.76% | 45,991 |
| Oct 23, 2025 | 62.94 | 62.94 | 61.10 | 61.85 | 61.85 | -1.73% | 45,876 |
| Oct 21, 2025 | 61.50 | 64.50 | 61.00 | 62.94 | 62.94 | 1.14% | 74,941 |
| Oct 20, 2025 | 62.29 | 64.29 | 62.01 | 62.23 | 62.23 | 1.90% | 40,042 |
| Oct 17, 2025 | 58.50 | 63.00 | 57.55 | 61.07 | 61.07 | 5.31% | 698,807 |
| Oct 16, 2025 | 57.00 | 58.70 | 57.00 | 57.99 | 57.99 | 3.13% | 50,985 |
| Oct 15, 2025 | 58.32 | 59.00 | 55.30 | 56.23 | 56.23 | -3.58% | 78,559 |
| Oct 14, 2025 | 61.00 | 62.18 | 57.90 | 58.32 | 58.32 | -4.67% | 49,355 |
| Oct 13, 2025 | 61.95 | 61.95 | 61.07 | 61.18 | 61.18 | -1.24% | 24,069 |
| Oct 10, 2025 | 61.00 | 62.93 | 59.60 | 61.95 | 61.95 | 0.44% | 29,618 |
| Oct 9, 2025 | 62.60 | 62.87 | 61.51 | 61.68 | 61.68 | -1.06% | 24,468 |
| Oct 8, 2025 | 62.50 | 64.51 | 61.00 | 62.34 | 62.34 | -1.22% | 112,492 |
| Oct 7, 2025 | 64.56 | 65.90 | 62.50 | 63.11 | 63.11 | -2.20% | 64,196 |
| Oct 6, 2025 | 68.00 | 73.50 | 63.90 | 64.53 | 64.53 | -2.20% | 144,110 |
| Oct 3, 2025 | 65.90 | 66.45 | 64.70 | 65.98 | 65.98 | 1.45% | 19,794 |
| Oct 1, 2025 | 65.11 | 65.36 | 64.20 | 65.04 | 65.04 | -0.11% | 16,952 |
| Sep 30, 2025 | 64.63 | 65.85 | 64.10 | 65.11 | 65.11 | 0.74% | 17,445 |
| Sep 29, 2025 | 65.25 | 65.50 | 64.01 | 64.63 | 64.63 | -0.06% | 11,363 |
| Sep 26, 2025 | 67.20 | 67.20 | 64.11 | 64.67 | 64.67 | -2.04% | 12,517 |
| Sep 25, 2025 | 67.08 | 68.90 | 65.22 | 66.02 | 66.02 | -1.58% | 13,151 |
| Sep 24, 2025 | 67.30 | 69.00 | 66.60 | 67.08 | 67.08 | -1.24% | 36,004 |
| Sep 23, 2025 | 69.50 | 70.50 | 67.01 | 67.92 | 67.92 | -2.41% | 68,323 |
| Sep 22, 2025 | 68.50 | 70.00 | 67.50 | 69.60 | 69.60 | 1.22% | 64,869 |
| Sep 19, 2025 | 66.86 | 69.10 | 66.30 | 68.76 | 68.76 | 0.79% | 53,376 |
| Sep 18, 2025 | 65.99 | 68.90 | 65.03 | 68.22 | 68.22 | 2.34% | 52,317 |
| Sep 17, 2025 | 65.03 | 67.00 | 65.03 | 66.66 | 66.66 | 1.85% | 56,186 |
| Sep 16, 2025 | 64.80 | 66.00 | 63.80 | 65.45 | 65.45 | 0.88% | 43,723 |
| Sep 15, 2025 | 63.92 | 65.50 | 63.00 | 64.88 | 64.88 | 1.50% | 57,702 |
| 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 |