Globale Tessile Limited (NSE:GLOBALE)
India · Delayed Price · Currency is INR 11.48
+0.43 (3.89%)
At close: Oct 19, 2026
Globale Tessile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 11.85 | 11.85 | 10.81 | 11.48 | 11.48 | 3.89% | 510 |
| Oct 16, 2026 | 10.42 | 11.94 | 10.42 | 11.05 | 11.05 | -4.33% | 2,664 |
| Oct 15, 2026 | 11.25 | 11.74 | 10.75 | 11.55 | 11.55 | 0.61% | 4,773 |
| Oct 14, 2026 | 11.50 | 11.60 | 11.25 | 11.48 | 11.48 | -2.63% | 1,173 |
| Oct 13, 2026 | 11.60 | 11.90 | 11.15 | 11.79 | 11.79 | -1.34% | 4,724 |
| Oct 12, 2026 | 11.80 | 12.70 | 11.15 | 11.95 | 11.95 | -0.50% | 3,952 |
| Oct 9, 2026 | 12.55 | 12.68 | 11.55 | 12.01 | 12.01 | 4.16% | 20,066 |
| Oct 8, 2026 | 10.99 | 11.53 | 10.75 | 11.53 | 11.53 | 9.91% | 25,811 |
| Oct 7, 2026 | 10.13 | 10.49 | 10.12 | 10.49 | 10.49 | -1.50% | 10,724 |
| Oct 6, 2026 | 10.30 | 10.67 | 10.00 | 10.65 | 10.65 | 3.40% | 2,796 |
| Oct 5, 2026 | 10.72 | 10.72 | 10.08 | 10.30 | 10.30 | -2.55% | 1,175 |
| Oct 1, 2026 | 10.31 | 10.67 | 9.85 | 10.57 | 10.57 | 2.52% | 1,715 |
| Sep 30, 2026 | 10.64 | 11.15 | 10.11 | 10.31 | 10.31 | -3.10% | 16,320 |
| Sep 29, 2026 | 10.27 | 11.32 | 10.27 | 10.64 | 10.64 | -1.48% | 5,574 |
| Sep 28, 2026 | 10.30 | 10.85 | 10.30 | 10.80 | 10.80 | 1.98% | 677 |
| Sep 25, 2026 | 10.80 | 11.25 | 10.33 | 10.59 | 10.59 | -1.94% | 1,300 |
| Sep 24, 2026 | 11.39 | 11.64 | 10.78 | 10.80 | 10.80 | -4.76% | 4,654 |
| Sep 23, 2026 | 11.13 | 11.41 | 10.61 | 11.34 | 11.34 | 1.70% | 4,225 |
| Sep 22, 2026 | 11.38 | 11.43 | 10.75 | 11.15 | 11.15 | -0.09% | 1,219 |
| Sep 21, 2026 | 11.50 | 11.50 | 10.80 | 11.16 | 11.16 | 1.45% | 3,542 |
| Sep 18, 2026 | 10.95 | 11.85 | 10.93 | 11.00 | 11.00 | -4.35% | 8,037 |
| Sep 17, 2026 | 11.12 | 11.50 | 11.00 | 11.50 | 11.50 | 3.42% | 895 |
| Sep 16, 2026 | 11.70 | 11.70 | 11.12 | 11.12 | 11.12 | -4.96% | 284 |
| Sep 15, 2026 | 11.49 | 11.89 | 11.01 | 11.70 | 11.70 | 2.81% | 2,350 |
| Sep 11, 2026 | 11.25 | 11.39 | 10.87 | 11.38 | 11.38 | 4.88% | 13,142 |
| Sep 10, 2026 | 11.19 | 11.30 | 10.75 | 10.85 | 10.85 | -3.98% | 2,969 |
| Sep 9, 2026 | 10.91 | 11.40 | 10.65 | 11.30 | 11.30 | 3.57% | 5,859 |
| Sep 8, 2026 | 11.15 | 11.74 | 10.85 | 10.91 | 10.91 | -4.30% | 4,731 |
| Sep 7, 2026 | 11.90 | 11.90 | 10.83 | 11.40 | 11.40 | 0.09% | 3,819 |
| Sep 4, 2026 | 11.38 | 11.50 | 10.86 | 11.39 | 11.39 | 0.09% | 18,110 |
| Sep 3, 2026 | 11.70 | 11.70 | 10.73 | 11.38 | 11.38 | 1.34% | 1,230 |
| Sep 2, 2026 | 11.30 | 11.30 | 10.65 | 11.23 | 11.23 | 0.27% | 3,568 |
| Sep 1, 2026 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -2.61% | 3,419 |
| Aug 31, 2026 | 11.93 | 11.93 | 11.16 | 11.50 | 11.50 | -0.69% | 239 |
| Aug 28, 2026 | 11.25 | 11.70 | 11.24 | 11.58 | 11.58 | 3.02% | 296 |
| Aug 27, 2026 | 11.80 | 12.00 | 11.22 | 11.24 | 11.24 | -2.18% | 837 |
| Aug 26, 2026 | 12.25 | 12.25 | 11.20 | 11.49 | 11.49 | -1.79% | 3,768 |
| Aug 25, 2026 | 11.50 | 11.99 | 11.41 | 11.70 | 11.70 | -0.51% | 4,478 |
| Aug 24, 2026 | 11.70 | 12.19 | 11.45 | 11.76 | 11.76 | -0.42% | 3,979 |
| Aug 21, 2026 | 11.90 | 12.18 | 11.30 | 11.81 | 11.81 | 1.81% | 9,624 |
| Aug 20, 2026 | 11.50 | 11.94 | 11.15 | 11.60 | 11.60 | 1.31% | 3,127 |
| Aug 19, 2026 | 11.55 | 11.60 | 11.06 | 11.45 | 11.45 | 3.06% | 9,385 |
| Aug 18, 2026 | 11.00 | 11.29 | 10.90 | 11.11 | 11.11 | 2.21% | 4,785 |
| Aug 17, 2026 | 10.74 | 11.27 | 10.40 | 10.87 | 10.87 | 1.21% | 5,777 |
| Aug 14, 2026 | 11.00 | 11.33 | 10.46 | 10.74 | 10.74 | -0.56% | 4,110 |
| Aug 13, 2026 | 10.88 | 10.88 | 10.58 | 10.80 | 10.80 | 0.19% | 895 |
| Aug 12, 2026 | 10.23 | 10.79 | 10.03 | 10.78 | 10.78 | 3.26% | 9,187 |
| Aug 11, 2026 | 10.40 | 10.80 | 10.35 | 10.44 | 10.44 | 0.87% | 3,459 |
| Aug 10, 2026 | 10.25 | 10.53 | 10.25 | 10.35 | 10.35 | -1.71% | 1,130 |
| Aug 7, 2026 | 10.79 | 10.89 | 10.50 | 10.53 | 10.53 | -2.50% | 315 |