Global Pet Industries Limited (NSE:GLOBALPET)
India · Delayed Price · Currency is INR 117.00
-4.00 (-3.31%)
At close: Jan 23, 2026
Global Pet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 117.05 | 117.05 | 117.00 | 117.00 | 117.00 | -3.31% | 1,500 |
| Jan 22, 2026 | 129.90 | 129.90 | 119.00 | 121.00 | 121.00 | -6.20% | 3,000 |
| Jan 21, 2026 | 110.00 | 138.00 | 110.00 | 129.00 | 129.00 | 12.17% | 12,000 |
| Jan 20, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | -3.24% | 2,250 |
| Jan 19, 2026 | 115.00 | 118.85 | 115.00 | 118.85 | 118.85 | 1.58% | 1,500 |
| Jan 16, 2026 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | - | 3,750 |
| Jan 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.42% | 750 |
| Jan 8, 2026 | 115.00 | 115.00 | 111.10 | 112.05 | 112.05 | -4.23% | 3,000 |
| Jan 7, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -2.50% | 8,250 |
| Jan 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | 750 |
| Dec 31, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 750 |
| Dec 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 750 |
| Dec 24, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.99% | 1,500 |
| Dec 23, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.50% | 750 |
| Dec 22, 2025 | 117.05 | 120.00 | 117.05 | 120.00 | 120.00 | - | 1,500 |
| Dec 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.03% | 750 |
| Dec 18, 2025 | 122.00 | 122.00 | 121.00 | 121.25 | 121.25 | -0.61% | 3,000 |
| Dec 17, 2025 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | 3.70% | 7,500 |
| Dec 16, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -9.50% | 750 |
| Dec 9, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 5.69% | 7,500 |
| Dec 8, 2025 | 127.00 | 137.00 | 123.00 | 123.00 | 123.00 | -1.60% | 4,500 |
| Dec 3, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -2.87% | 1,500 |
| Dec 1, 2025 | 130.10 | 130.10 | 128.70 | 128.70 | 128.70 | -4.60% | 4,500 |
| Nov 28, 2025 | 128.95 | 135.00 | 128.95 | 134.90 | 134.90 | 8.79% | 12,000 |
| Nov 26, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.65% | 2,250 |
| Nov 25, 2025 | 120.00 | 124.90 | 120.00 | 123.20 | 123.20 | 3.97% | 6,750 |
| Nov 24, 2025 | 130.00 | 130.00 | 116.60 | 118.50 | 118.50 | -10.70% | 14,250 |
| Nov 21, 2025 | 133.00 | 134.00 | 131.40 | 132.70 | 132.70 | -1.70% | 2,250 |
| Nov 20, 2025 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -5.50% | 12,000 |
| Nov 19, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 1.31% | 750 |
| Nov 18, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.36% | 1,500 |
| Nov 17, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | -0.28% | 1,500 |
| Nov 14, 2025 | 139.95 | 145.00 | 138.00 | 140.90 | 140.90 | -6.07% | 23,250 |
| Nov 13, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -3.85% | 9,000 |
| Nov 11, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.86% | 3,750 |
| Nov 10, 2025 | 154.00 | 154.50 | 153.00 | 153.15 | 153.15 | -0.87% | 6,000 |
| Nov 7, 2025 | 150.00 | 154.50 | 150.00 | 154.50 | 154.50 | 5.82% | 1,500 |
| Nov 6, 2025 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | -5.19% | 6,750 |
| Nov 4, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 4,500 |
| Nov 3, 2025 | 154.00 | 157.00 | 152.50 | 155.00 | 155.00 | 1.24% | 10,500 |
| Oct 31, 2025 | 145.00 | 159.70 | 141.15 | 153.10 | 153.10 | 5.95% | 30,750 |
| Oct 30, 2025 | 142.00 | 145.00 | 142.00 | 144.50 | 144.50 | 1.76% | 4,500 |
| Oct 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,500 |
| Oct 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.35% | 3,000 |
| Oct 21, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 3.59% | 3,000 |
| Oct 17, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.73% | 1,500 |
| Oct 13, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -2.18% | 3,000 |
| Oct 10, 2025 | 143.00 | 144.00 | 141.10 | 142.10 | 142.10 | -0.94% | 10,500 |
| Oct 9, 2025 | 141.00 | 145.00 | 141.00 | 143.45 | 143.45 | 2.46% | 7,500 |
| Oct 8, 2025 | 138.90 | 140.00 | 138.90 | 140.00 | 140.00 | 2.19% | 15,000 |