Globe Textiles (India) Limited (NSE:GLOBE)
India · Delayed Price · Currency is INR 2.080
-0.020 (-0.95%)
Aug 28, 2025, 3:29 PM IST
Globe Textiles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.10 | 2.15 | 2.02 | 2.14 | 2.14 | 1.90% | 748,827 |
| Aug 26, 2025 | 2.13 | 2.18 | 2.08 | 2.10 | 2.10 | -2.33% | 800,399 |
| Aug 25, 2025 | 2.25 | 2.28 | 2.09 | 2.15 | 2.15 | -4.44% | 2,548,188 |
| Aug 22, 2025 | 2.35 | 2.35 | 2.20 | 2.25 | 2.25 | -3.43% | 1,200,441 |
| Aug 21, 2025 | 2.43 | 2.44 | 2.30 | 2.33 | 2.33 | -1.69% | 804,504 |
| Aug 20, 2025 | 2.32 | 2.40 | 2.29 | 2.37 | 2.37 | 4.41% | 801,224 |
| Aug 19, 2025 | 2.19 | 2.29 | 2.17 | 2.27 | 2.27 | 5.09% | 979,076 |
| Aug 18, 2025 | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | 1.41% | 402,339 |
| Aug 14, 2025 | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -1.39% | 458,243 |
| Aug 13, 2025 | 2.19 | 2.19 | 2.13 | 2.16 | 2.16 | -0.46% | 450,136 |
| Aug 12, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -1.36% | 378,553 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.35% | 293,237 |
| Aug 8, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | 1.36% | 253,036 |
| Aug 7, 2025 | 2.23 | 2.27 | 2.19 | 2.20 | 2.20 | -0.45% | 581,370 |
| Aug 6, 2025 | 2.25 | 2.26 | 2.21 | 2.21 | 2.21 | -1.34% | 226,778 |
| Aug 5, 2025 | 2.22 | 2.25 | 2.20 | 2.24 | 2.24 | 1.82% | 401,772 |
| Aug 4, 2025 | 2.23 | 2.25 | 2.19 | 2.20 | 2.20 | -1.35% | 693,679 |
| Aug 1, 2025 | 2.28 | 2.29 | 2.20 | 2.23 | 2.23 | -1.76% | 702,653 |
| Jul 31, 2025 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | - | 617,880 |
| Jul 30, 2025 | 2.27 | 2.29 | 2.25 | 2.27 | 2.27 | 0.44% | 655,677 |
| Jul 29, 2025 | 2.25 | 2.27 | 2.21 | 2.26 | 2.26 | 1.80% | 1,251,665 |
| Jul 28, 2025 | 2.25 | 2.27 | 2.20 | 2.22 | 2.22 | -1.33% | 1,256,414 |
| Jul 25, 2025 | 2.37 | 2.38 | 2.24 | 2.25 | 2.25 | -4.26% | 3,488,317 |
| Jul 24, 2025 | 2.38 | 2.42 | 2.33 | 2.35 | 2.35 | -2.08% | 1,118,534 |
| Jul 23, 2025 | 2.41 | 2.45 | 2.37 | 2.40 | 2.40 | -2.04% | 516,769 |
| Jul 22, 2025 | 2.35 | 2.46 | 2.35 | 2.45 | 2.45 | 4.26% | 902,873 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.31 | 2.35 | 2.35 | -1.67% | 890,193 |
| Jul 18, 2025 | 2.40 | 2.42 | 2.39 | 2.39 | 2.39 | - | 310,790 |
| Jul 17, 2025 | 2.42 | 2.45 | 2.39 | 2.39 | 2.39 | - | 573,133 |
| Jul 16, 2025 | 2.38 | 2.42 | 2.38 | 2.39 | 2.39 | 1.27% | 520,510 |
| Jul 15, 2025 | 2.40 | 2.45 | 2.33 | 2.36 | 2.36 | -1.26% | 1,358,522 |
| Jul 14, 2025 | 2.45 | 2.46 | 2.37 | 2.39 | 2.39 | -1.65% | 640,826 |
| Jul 11, 2025 | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | - | 316,615 |
| Jul 10, 2025 | 2.40 | 2.47 | 2.40 | 2.43 | 2.43 | - | 647,104 |
| Jul 9, 2025 | 2.45 | 2.50 | 2.42 | 2.43 | 2.43 | 1.25% | 1,177,642 |
| Jul 8, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 1,217,989 |
| Jul 7, 2025 | 2.46 | 2.53 | 2.46 | 2.46 | 2.46 | -3.53% | 1,751,054 |
| Jul 4, 2025 | 2.63 | 2.63 | 2.50 | 2.55 | 2.55 | -1.54% | 1,260,456 |
| Jul 3, 2025 | 2.54 | 2.64 | 2.50 | 2.59 | 2.59 | 2.78% | 2,677,929 |
| Jul 2, 2025 | 2.55 | 2.56 | 2.49 | 2.52 | 2.52 | -0.79% | 716,584 |
| Jul 1, 2025 | 2.50 | 2.61 | 2.47 | 2.54 | 2.54 | 1.60% | 1,560,781 |
| Jun 30, 2025 | 2.41 | 2.50 | 2.39 | 2.50 | 2.50 | 4.60% | 1,488,912 |
| Jun 27, 2025 | 2.37 | 2.41 | 2.37 | 2.39 | 2.39 | 0.42% | 291,811 |
| Jun 26, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | 2.38 | -0.42% | 497,140 |
| Jun 25, 2025 | 2.44 | 2.47 | 2.38 | 2.39 | 2.39 | -0.83% | 762,496 |
| Jun 24, 2025 | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | 1.26% | 515,605 |
| Jun 23, 2025 | 2.39 | 2.42 | 2.33 | 2.38 | 2.38 | -0.83% | 353,527 |
| Jun 20, 2025 | 2.39 | 2.43 | 2.34 | 2.40 | 2.40 | - | 422,677 |
| Jun 19, 2025 | 2.41 | 2.44 | 2.28 | 2.40 | 2.40 | -0.41% | 1,612,779 |
| Jun 18, 2025 | 2.40 | 2.51 | 2.40 | 2.41 | 2.41 | -1.23% | 895,261 |