Global Pet Industries Limited (NSE:GLOBALPET)
India · Delayed Price · Currency is INR 153.00
0.00 (0.00%)
Jun 8, 2026, 3:16 PM IST
Global Pet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 111.00 | 116.00 | 108.00 | 112.00 | 112.00 | 3.70% | 6,000 |
| Apr 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | 750 |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 750 |
| Apr 21, 2026 | 108.95 | 111.00 | 108.95 | 111.00 | 111.00 | 1.88% | 4,500 |
| Apr 17, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 750 |
| Apr 15, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 750 |
| Apr 13, 2026 | 105.00 | 108.95 | 105.00 | 108.95 | 108.95 | 7.87% | 2,250 |
| Apr 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 8.95% | 1,500 |
| Apr 2, 2026 | 91.25 | 94.00 | 88.40 | 92.70 | 92.70 | -2.32% | 3,750 |
| Mar 30, 2026 | 86.00 | 101.90 | 86.00 | 94.90 | 94.90 | 10.22% | 21,750 |
| Mar 27, 2026 | 89.00 | 89.50 | 85.55 | 86.10 | 86.10 | -2.71% | 23,250 |
| Mar 25, 2026 | 87.10 | 100.00 | 86.50 | 88.50 | 88.50 | 1.72% | 17,250 |
| Mar 24, 2026 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | 0.87% | 3,750 |
| Mar 23, 2026 | 89.20 | 89.20 | 85.00 | 86.25 | 86.25 | -4.33% | 8,250 |
| Mar 20, 2026 | 99.00 | 99.00 | 89.20 | 90.15 | 90.15 | -2.17% | 23,250 |
| Mar 19, 2026 | 101.00 | 101.00 | 91.00 | 92.15 | 92.15 | -9.66% | 20,250 |
| Mar 18, 2026 | 102.10 | 102.10 | 102.00 | 102.00 | 102.00 | -1.02% | 2,250 |
| Mar 17, 2026 | 103.10 | 105.00 | 103.05 | 103.05 | 103.05 | 0.05% | 3,750 |
| Mar 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | 750 |
| Mar 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 750 |
| Mar 12, 2026 | 110.00 | 115.05 | 107.00 | 107.50 | 107.50 | -0.92% | 18,750 |
| Mar 11, 2026 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 0.60% | 3,000 |
| Mar 10, 2026 | 107.00 | 108.50 | 107.00 | 107.85 | 107.85 | -3.96% | 2,250 |
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 112.30 | 112.30 | 7.98% | 5,250 |
| Mar 5, 2026 | 105.05 | 106.00 | 103.50 | 104.00 | 104.00 | -4.59% | 3,750 |