Globe Textiles (India) Limited (NSE:GLOBE)
India · Delayed Price · Currency is INR 2.200
+0.010 (0.46%)
Sep 26, 2025, 3:29 PM IST
Globe Textiles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | -0.46% | 359,788 |
| Sep 25, 2025 | 2.25 | 2.26 | 2.17 | 2.19 | 2.19 | -1.79% | 3,017,500 |
| Sep 24, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -0.45% | 663,935 |
| Sep 23, 2025 | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | 1.36% | 497,221 |
| Sep 22, 2025 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | 0.45% | 2,794,156 |
| Sep 19, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 0.92% | 253,267 |
| Sep 18, 2025 | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -1.36% | 478,877 |
| Sep 17, 2025 | 2.18 | 2.23 | 2.18 | 2.21 | 2.21 | 1.38% | 348,795 |
| Sep 16, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.46% | 233,261 |
| Sep 15, 2025 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 234,160 |
| Sep 12, 2025 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 238,931 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | - | 451,199 |
| Sep 10, 2025 | 2.18 | 2.26 | 2.17 | 2.22 | 2.22 | 2.78% | 593,989 |
| Sep 9, 2025 | 2.14 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 578,157 |
| Sep 8, 2025 | 2.22 | 2.27 | 2.13 | 2.18 | 2.18 | -0.46% | 1,327,964 |
| Sep 5, 2025 | 2.34 | 2.34 | 2.08 | 2.19 | 2.19 | -5.19% | 680,505 |
| Sep 4, 2025 | 2.30 | 2.34 | 2.27 | 2.31 | 2.31 | 0.87% | 946,446 |
| Sep 3, 2025 | 2.17 | 2.34 | 2.14 | 2.29 | 2.29 | 5.53% | 2,317,225 |
| Sep 2, 2025 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | -0.91% | 526,517 |
| Sep 1, 2025 | 2.20 | 2.23 | 2.16 | 2.19 | 2.19 | 2.82% | 607,030 |
| Aug 29, 2025 | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | 3.40% | 536,217 |
| Aug 28, 2025 | 2.10 | 2.15 | 2.02 | 2.06 | 2.06 | -1.90% | 1,138,989 |
| 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 |