Global Pet Industries Limited (NSE:GLOBALPET)
India · Delayed Price · Currency is INR 170.55
-4.10 (-2.35%)
Sep 11, 2026, 1:34 PM IST
Global Pet Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 173.00 | 173.00 | 170.55 | 170.55 | 170.55 | -2.35% | 1,500 |
| Sep 10, 2026 | 167.00 | 174.70 | 167.00 | 174.65 | 174.65 | 4.93% | 30,000 |
| Sep 9, 2026 | 158.00 | 166.45 | 157.10 | 166.45 | 166.45 | 4.98% | 36,750 |
| Sep 8, 2026 | 156.95 | 158.55 | 156.95 | 158.55 | 158.55 | 0.67% | 2,250 |
| Sep 7, 2026 | 156.85 | 158.00 | 156.85 | 157.50 | 157.50 | -4.55% | 3,750 |
| Sep 4, 2026 | 163.85 | 165.00 | 163.85 | 165.00 | 165.00 | 5.00% | 20,250 |
| Sep 3, 2026 | 154.00 | 159.00 | 153.00 | 157.15 | 157.15 | 2.05% | 15,750 |
| Sep 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 750 |
| Sep 1, 2026 | 156.40 | 156.40 | 155.00 | 155.00 | 155.00 | -0.90% | 1,500 |
| Aug 31, 2026 | 156.50 | 156.50 | 156.40 | 156.40 | 156.40 | 0.26% | 2,250 |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 1,500 |
| Aug 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 4,500 |
| Aug 24, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 4,500 |
| Aug 21, 2026 | 158.00 | 158.50 | 151.00 | 151.00 | 151.00 | -2.58% | 3,750 |
| Aug 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.55% | 750 |
| Aug 17, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -4.85% | 750 |
| Aug 12, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 1,500 |
| Aug 11, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 1,500 |
| Aug 6, 2026 | 159.90 | 162.00 | 159.90 | 162.00 | 162.00 | 1.31% | 2,250 |
| 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 |