Global Pet Industries Limited (NSE:GLOBALPET)
India · Delayed Price · Currency is INR 159.90
+0.15 (0.09%)
Jul 31, 2026, 3:02 PM IST
Global Pet Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 152.05 | 160.00 | 152.00 | 159.90 | 159.90 | 0.09% | 10,500 |
| Jul 29, 2026 | 157.50 | 160.00 | 157.50 | 159.75 | 159.75 | 4.38% | 8,250 |
| Jul 28, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -4.34% | 750 |
| Jul 23, 2026 | 152.00 | 160.00 | 152.00 | 160.00 | 160.00 | 1.98% | 9,750 |
| Jul 22, 2026 | 147.00 | 157.90 | 147.00 | 156.90 | 156.90 | 3.91% | 8,250 |
| Jul 20, 2026 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | -0.10% | 30,000 |
| Jul 17, 2026 | 145.00 | 151.25 | 145.00 | 151.15 | 151.15 | 4.93% | 48,000 |
| Jul 16, 2026 | 150.00 | 150.00 | 142.10 | 144.05 | 144.05 | -3.61% | 18,750 |
| Jul 15, 2026 | 152.00 | 152.00 | 149.15 | 149.45 | 149.45 | -4.81% | 3,000 |
| Jul 13, 2026 | 146.00 | 157.00 | 146.00 | 157.00 | 157.00 | 4.67% | 8,250 |
| Jul 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | 750 |
| Jul 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 750 |
| Jul 8, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -5.00% | 2,250 |
| Jul 6, 2026 | 159.90 | 160.00 | 159.90 | 160.00 | 160.00 | 2.07% | 7,500 |
| Jul 3, 2026 | 150.00 | 158.00 | 150.00 | 156.75 | 156.75 | 4.15% | 11,250 |
| Jul 2, 2026 | 146.00 | 151.00 | 144.00 | 150.50 | 150.50 | 2.38% | 12,000 |
| Jun 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | 750 |
| Jun 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | 1,500 |
| Jun 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.39% | 1,500 |
| Jun 18, 2026 | 150.00 | 150.00 | 147.05 | 147.05 | 147.05 | -1.97% | 2,250 |
| Jun 17, 2026 | 150.10 | 150.10 | 150.00 | 150.00 | 150.00 | -1.32% | 1,500 |
| Jun 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 750 |
| Jun 15, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,500 |
| Jun 11, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -3.47% | 4,500 |
| Jun 9, 2026 | 152.95 | 158.50 | 152.50 | 158.50 | 158.50 | 3.59% | 3,750 |
| Jun 8, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -3.20% | 2,250 |
| Jun 4, 2026 | 151.05 | 159.75 | 151.00 | 158.05 | 158.05 | 0.16% | 4,500 |
| Jun 3, 2026 | 153.85 | 157.80 | 153.85 | 157.80 | 157.80 | 4.99% | 10,500 |
| Jun 2, 2026 | 151.15 | 155.00 | 150.10 | 150.30 | 150.30 | -4.87% | 6,750 |
| Jun 1, 2026 | 164.75 | 164.75 | 158.00 | 158.00 | 158.00 | -4.10% | 4,500 |
| May 29, 2026 | 149.15 | 164.75 | 149.15 | 164.75 | 164.75 | 4.97% | 206,250 |
| May 27, 2026 | 161.60 | 161.60 | 153.50 | 156.95 | 156.95 | 1.95% | 116,250 |
| May 26, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 4.98% | 3,750 |
| May 25, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | 4.97% | 7,500 |
| May 22, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 5.00% | 10,500 |
| May 21, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -2.78% | 750 |
| May 20, 2026 | 135.95 | 140.00 | 135.95 | 136.85 | 136.85 | 0.26% | 9,750 |
| May 19, 2026 | 132.00 | 136.50 | 132.00 | 136.50 | 136.50 | -1.02% | 3,750 |
| May 18, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 2.15% | 3,000 |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 750 |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 750 |
| May 13, 2026 | 118.00 | 137.05 | 118.00 | 137.00 | 137.00 | 1.48% | 9,000 |
| May 12, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.82% | 11,250 |
| May 11, 2026 | 135.00 | 142.75 | 135.00 | 137.50 | 137.50 | 1.10% | 15,750 |
| May 8, 2026 | 134.50 | 138.95 | 134.50 | 136.00 | 136.00 | 0.22% | 5,250 |
| May 7, 2026 | 123.00 | 141.00 | 123.00 | 135.70 | 135.70 | 12.15% | 129,750 |
| May 6, 2026 | 118.00 | 123.00 | 117.05 | 121.00 | 121.00 | 2.76% | 11,250 |
| May 4, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.64% | 1,500 |
| Apr 29, 2026 | 113.00 | 117.75 | 113.00 | 117.00 | 117.00 | 3.54% | 5,250 |
| Apr 27, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 0.89% | 4,500 |