Globe Enterprises (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.83	3.03	2.83	2.89	2.89	2.12%	1,529,461
Jan 21, 2026	2.67	3.00	2.64	2.83	2.83	8.43%	2,499,376
Jan 20, 2026	2.70	2.78	2.56	2.61	2.61	-5.09%	884,936
Jan 19, 2026	2.76	2.89	2.68	2.75	2.75	-3.85%	1,359,941
Jan 16, 2026	2.86	3.00	2.72	2.86	2.86	-	1,485,831
Jan 14, 2026	3.05	3.08	2.41	2.86	2.86	-4.98%	1,967,438
Jan 13, 2026	2.97	3.08	2.92	3.01	3.01	2.38%	1,215,370
Jan 12, 2026	3.00	3.00	2.76	2.94	2.94	-2.00%	1,271,531
Jan 9, 2026	2.96	3.03	2.91	3.00	3.00	-	908,274
Jan 8, 2026	3.17	3.23	2.63	3.00	3.00	-3.23%	1,602,137
Jan 7, 2026	3.16	3.23	3.06	3.10	3.10	-1.59%	1,076,641
Jan 6, 2026	3.18	3.26	3.05	3.15	3.15	-	1,399,690
Jan 5, 2026	3.00	3.29	2.90	3.15	3.15	6.42%	6,038,852
Jan 2, 2026	2.92	3.00	2.91	2.96	2.96	0.68%	2,151,291
Jan 1, 2026	2.95	2.96	2.81	2.94	2.94	2.08%	1,399,984
Dec 31, 2025	2.82	2.93	2.68	2.88	2.88	3.23%	2,989,159
Dec 30, 2025	2.95	2.95	2.77	2.79	2.79	-3.79%	1,380,908
Dec 29, 2025	2.61	3.00	2.58	2.90	2.90	8.61%	4,869,384
Dec 26, 2025	2.63	2.70	2.59	2.67	2.67	-0.37%	358,441
Dec 24, 2025	2.90	2.90	2.66	2.68	2.68	0.37%	2,069,114
Dec 23, 2025	2.56	2.72	2.49	2.67	2.67	6.80%	3,094,236
Dec 22, 2025	2.48	2.57	2.48	2.50	2.50	0.40%	763,945
Dec 19, 2025	2.40	2.62	2.36	2.49	2.49	3.32%	377,606
Dec 18, 2025	2.43	2.45	2.40	2.41	2.41	-1.23%	235,278
Dec 17, 2025	2.50	2.50	2.43	2.44	2.44	-	306,998
Dec 16, 2025	2.52	2.52	2.41	2.44	2.44	-2.01%	514,284
Dec 15, 2025	2.44	2.52	2.43	2.49	2.49	1.63%	322,154
Dec 12, 2025	2.47	2.51	2.43	2.45	2.45	-0.81%	339,173
Dec 11, 2025	2.53	2.59	2.42	2.47	2.47	-0.40%	1,197,763
Dec 10, 2025	2.47	2.55	2.39	2.48	2.48	0.40%	4,465,475
Dec 9, 2025	2.30	2.55	2.28	2.47	2.47	2.49%	813,026
Dec 8, 2025	2.68	2.68	2.35	2.41	2.41	-5.12%	480,458
Dec 5, 2025	2.56	2.63	2.50	2.54	2.54	-0.39%	467,497
Dec 4, 2025	2.57	2.66	2.51	2.55	2.55	1.59%	555,547
Dec 3, 2025	2.80	2.86	2.32	2.51	2.51	-10.36%	1,073,436
Dec 2, 2025	2.82	2.86	2.79	2.80	2.80	-0.71%	688,431
Dec 1, 2025	2.88	2.90	2.80	2.82	2.82	-1.05%	696,099
Nov 28, 2025	2.81	2.97	2.79	2.85	2.85	1.42%	762,086
Nov 27, 2025	2.86	2.89	2.73	2.81	2.81	-0.35%	747,378
Nov 26, 2025	2.92	2.94	2.82	2.82	2.82	-2.08%	667,680
Nov 25, 2025	2.95	2.97	2.85	2.88	2.88	-2.37%	471,762
Nov 24, 2025	2.90	3.06	2.84	2.95	2.95	3.87%	2,919,754
Nov 21, 2025	2.89	2.90	2.76	2.84	2.84	-1.73%	1,923,996
Nov 20, 2025	2.98	3.00	2.87	2.89	2.89	-1.70%	995,724
Nov 19, 2025	2.81	2.98	2.77	2.94	2.94	6.52%	6,718,731
Nov 18, 2025	2.76	2.82	2.71	2.76	2.76	-	1,327,884
Nov 17, 2025	2.82	2.86	2.75	2.76	2.76	-1.78%	961,476
Nov 14, 2025	2.79	2.88	2.78	2.81	2.81	0.72%	927,430
Nov 13, 2025	2.78	2.85	2.75	2.79	2.79	0.36%	953,674
Nov 12, 2025	2.92	2.96	2.77	2.78	2.78	-1.77%	2,461,701