Globale Tessile Limited (NSE:GLOBALE)
India · Delayed Price · Currency is INR 11.30
+0.39 (3.57%)
Last updated: Sep 9, 2026, 12:48 PM IST
Globale Tessile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 10.66 | 10.95 | 10.35 | 10.80 | 10.80 | 1.31% | 1,945 |
| Aug 5, 2026 | 11.00 | 11.00 | 10.62 | 10.66 | 10.66 | -1.75% | 3,613 |
| Aug 4, 2026 | 10.69 | 10.98 | 10.60 | 10.85 | 10.85 | 1.50% | 2,496 |
| Aug 3, 2026 | 11.24 | 11.24 | 10.40 | 10.69 | 10.69 | -1.84% | 369 |
| Jul 31, 2026 | 11.04 | 11.04 | 10.35 | 10.89 | 10.89 | 0.83% | 13,856 |
| Jul 30, 2026 | 10.65 | 10.97 | 10.65 | 10.80 | 10.80 | -1.28% | 1,050 |
| Jul 29, 2026 | 10.97 | 10.97 | 10.63 | 10.94 | 10.94 | -0.36% | 335 |
| Jul 28, 2026 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 0.09% | 26 |
| Jul 27, 2026 | 10.50 | 10.99 | 10.36 | 10.97 | 10.97 | 0.64% | 6,398 |
| Jul 24, 2026 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | - | 77 |
| Jul 23, 2026 | 10.60 | 10.90 | 10.44 | 10.90 | 10.90 | 4.31% | 5,576 |
| Jul 22, 2026 | 10.85 | 11.00 | 10.36 | 10.45 | 10.45 | -3.69% | 6,171 |
| Jul 21, 2026 | 10.70 | 11.29 | 10.70 | 10.85 | 10.85 | -2.95% | 3,540 |
| Jul 20, 2026 | 11.20 | 11.20 | 10.70 | 11.18 | 11.18 | -0.62% | 1,280 |
| Jul 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.27% | 348 |
| Jul 16, 2026 | 11.25 | 11.25 | 10.71 | 11.00 | 11.00 | -2.22% | 2,052 |
| Jul 15, 2026 | 11.30 | 11.30 | 10.90 | 11.25 | 11.25 | -0.44% | 3,144 |
| Jul 14, 2026 | 10.80 | 11.40 | 10.60 | 11.30 | 11.30 | 2.54% | 1,619 |
| Jul 13, 2026 | 11.00 | 11.14 | 10.60 | 11.02 | 11.02 | -1.17% | 14,452 |
| Jul 10, 2026 | 10.93 | 11.45 | 10.39 | 11.15 | 11.15 | 2.01% | 6,908 |
| Jul 9, 2026 | 11.40 | 11.50 | 10.93 | 10.93 | 10.93 | -4.96% | 15,234 |
| Jul 8, 2026 | 11.75 | 12.40 | 11.40 | 11.50 | 11.50 | -4.01% | 1,700 |
| Jul 7, 2026 | 11.90 | 12.05 | 11.75 | 11.98 | 11.98 | -0.08% | 1,540 |
| Jul 6, 2026 | 12.45 | 12.45 | 11.36 | 11.99 | 11.99 | 0.76% | 8,562 |
| Jul 3, 2026 | 11.90 | 12.00 | 11.75 | 11.90 | 11.90 | 3.66% | 3,436 |
| Jul 2, 2026 | 12.07 | 12.63 | 11.47 | 11.48 | 11.48 | -4.89% | 31,785 |