Globale Tessile Limited (NSE:GLOBALE)
India · Delayed Price · Currency is INR 11.74
+0.43 (3.80%)
At close: Jan 22, 2026
Globale Tessile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.00 | 12.25 | 11.00 | 11.74 | 11.74 | 3.80% | 16,870 |
| Jan 21, 2026 | 11.00 | 12.11 | 11.00 | 11.31 | 11.31 | -1.99% | 3,648 |
| Jan 20, 2026 | 12.08 | 12.10 | 11.31 | 11.54 | 11.54 | -2.53% | 3,992 |
| Jan 19, 2026 | 12.24 | 12.24 | 11.48 | 11.84 | 11.84 | 0.25% | 2,208 |
| Jan 16, 2026 | 12.70 | 12.70 | 11.76 | 11.81 | 11.81 | -5.22% | 7,953 |
| Jan 14, 2026 | 11.81 | 12.70 | 11.81 | 12.46 | 12.46 | 6.22% | 12,980 |
| Jan 13, 2026 | 12.89 | 12.89 | 11.61 | 11.73 | 11.73 | -2.41% | 19,794 |
| Jan 12, 2026 | 12.01 | 12.47 | 11.66 | 12.02 | 12.02 | -1.80% | 8,076 |
| Jan 9, 2026 | 12.20 | 12.39 | 11.41 | 12.24 | 12.24 | 1.16% | 29,737 |
| Jan 8, 2026 | 12.34 | 12.67 | 11.94 | 12.10 | 12.10 | -1.47% | 4,935 |
| Jan 7, 2026 | 12.31 | 12.50 | 12.05 | 12.28 | 12.28 | -2.23% | 10,744 |
| Jan 6, 2026 | 12.43 | 12.79 | 12.28 | 12.56 | 12.56 | 1.05% | 2,423 |
| Jan 5, 2026 | 12.34 | 12.99 | 12.34 | 12.43 | 12.43 | 0.81% | 9,431 |
| Jan 2, 2026 | 12.70 | 12.70 | 11.77 | 12.33 | 12.33 | 0.24% | 8,223 |
| Jan 1, 2026 | 12.34 | 12.49 | 12.11 | 12.30 | 12.30 | -0.32% | 23,831 |
| Dec 31, 2025 | 12.08 | 12.38 | 12.03 | 12.34 | 12.34 | 2.15% | 1,698 |
| Dec 30, 2025 | 11.76 | 12.49 | 11.76 | 12.08 | 12.08 | 0.75% | 5,332 |
| Dec 29, 2025 | 12.49 | 12.50 | 11.81 | 11.99 | 11.99 | -1.80% | 13,825 |
| Dec 26, 2025 | 12.19 | 12.39 | 11.89 | 12.21 | 12.21 | 0.16% | 8,099 |
| Dec 24, 2025 | 12.77 | 12.77 | 11.80 | 12.19 | 12.19 | -0.65% | 24,113 |
| Dec 23, 2025 | 12.80 | 12.80 | 12.21 | 12.27 | 12.27 | -0.24% | 6,127 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.00 | 12.30 | 12.30 | 0.57% | 8,275 |
| Dec 19, 2025 | 12.81 | 13.20 | 11.51 | 12.23 | 12.23 | -1.13% | 20,413 |
| Dec 18, 2025 | 12.50 | 13.01 | 11.80 | 12.37 | 12.37 | 4.04% | 59,425 |
| Dec 17, 2025 | 11.58 | 13.40 | 11.25 | 11.89 | 11.89 | 2.68% | 144,608 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.31 | 11.58 | 11.58 | -0.77% | 7,724 |
| Dec 15, 2025 | 11.68 | 12.25 | 11.20 | 11.67 | 11.67 | -0.51% | 9,115 |
| Dec 12, 2025 | 11.71 | 12.11 | 11.50 | 11.73 | 11.73 | -1.84% | 21,812 |
| Dec 11, 2025 | 11.65 | 12.39 | 10.70 | 11.95 | 11.95 | 4.46% | 43,825 |
| Dec 10, 2025 | 11.20 | 12.15 | 11.00 | 11.44 | 11.44 | 3.62% | 58,541 |
| Dec 9, 2025 | 10.70 | 12.20 | 10.51 | 11.04 | 11.04 | 2.89% | 30,896 |
| Dec 8, 2025 | 11.40 | 11.40 | 10.50 | 10.73 | 10.73 | -0.65% | 33,711 |
| Dec 5, 2025 | 10.96 | 11.39 | 10.57 | 10.80 | 10.80 | -1.10% | 9,788 |
| Dec 4, 2025 | 10.53 | 11.43 | 10.53 | 10.92 | 10.92 | -2.67% | 29,379 |
| Dec 3, 2025 | 11.91 | 11.91 | 11.01 | 11.22 | 11.22 | -1.32% | 36,506 |
| Dec 2, 2025 | 12.18 | 12.18 | 11.20 | 11.37 | 11.37 | -5.80% | 133,829 |
| Dec 1, 2025 | 12.22 | 14.65 | 11.20 | 12.07 | 12.07 | -1.15% | 886,355 |
| Nov 28, 2025 | 11.75 | 12.57 | 11.75 | 12.21 | 12.21 | -2.24% | 1,517 |
| Nov 27, 2025 | 12.69 | 12.69 | 12.00 | 12.49 | 12.49 | -0.08% | 806 |
| Nov 26, 2025 | 12.50 | 12.74 | 12.50 | 12.50 | 12.50 | - | 7,353 |
| Nov 25, 2025 | 12.54 | 12.90 | 12.50 | 12.50 | 12.50 | -0.32% | 1,131 |
| Nov 24, 2025 | 11.51 | 12.79 | 11.51 | 12.54 | 12.54 | 1.37% | 8,541 |
| Nov 21, 2025 | 12.95 | 13.35 | 12.31 | 12.37 | 12.37 | -4.48% | 9,692 |
| Nov 20, 2025 | 13.25 | 13.25 | 12.61 | 12.95 | 12.95 | 2.70% | 3,450 |
| Nov 19, 2025 | 13.60 | 13.88 | 12.15 | 12.61 | 12.61 | -3.74% | 20,228 |
| Nov 18, 2025 | 12.82 | 13.30 | 12.81 | 13.10 | 13.10 | -0.38% | 7,078 |
| Nov 17, 2025 | 13.49 | 13.49 | 12.84 | 13.15 | 13.15 | 2.73% | 5,651 |
| Nov 14, 2025 | 13.18 | 13.18 | 12.71 | 12.80 | 12.80 | - | 10,665 |
| Nov 13, 2025 | 13.55 | 13.55 | 12.70 | 12.80 | 12.80 | -1.23% | 15,250 |
| Nov 12, 2025 | 12.89 | 12.99 | 12.47 | 12.96 | 12.96 | 0.39% | 8,658 |