Globe Enterprises (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.40	2.57	2.40	2.50	2.50	1.63%	621,874
Mar 2, 2026	2.32	2.64	2.32	2.46	2.46	-7.52%	842,932
Feb 27, 2026	2.70	2.71	2.65	2.66	2.66	-0.37%	206,795
Feb 26, 2026	2.75	2.79	2.66	2.67	2.67	-2.55%	564,508
Feb 25, 2026	2.70	2.80	2.70	2.74	2.74	1.11%	227,609
Feb 24, 2026	2.89	2.89	2.70	2.71	2.71	-3.21%	325,393
Feb 23, 2026	3.06	3.06	2.76	2.80	2.80	-3.11%	486,489
Feb 20, 2026	2.77	3.06	2.71	2.89	2.89	4.33%	1,258,931
Feb 19, 2026	2.72	2.80	2.70	2.77	2.77	0.36%	1,080,558
Feb 18, 2026	2.76	2.82	2.70	2.76	2.76	-	562,329
Feb 17, 2026	2.65	2.81	2.65	2.76	2.76	2.60%	1,946,760
Feb 16, 2026	2.74	2.74	2.65	2.69	2.69	-0.74%	1,289,949
Feb 13, 2026	2.66	2.75	2.58	2.71	2.71	1.50%	2,187,962
Feb 12, 2026	2.72	2.72	2.66	2.67	2.67	-	1,596,081
Feb 11, 2026	2.73	2.75	2.65	2.67	2.67	-0.74%	1,818,779
Feb 10, 2026	2.76	2.76	2.66	2.69	2.69	0.75%	566,498
Feb 9, 2026	2.70	2.81	2.63	2.67	2.67	-0.74%	1,145,809
Feb 6, 2026	2.74	2.74	2.66	2.69	2.69	-0.74%	209,957
Feb 5, 2026	2.73	2.75	2.70	2.71	2.71	-0.73%	191,825
Feb 4, 2026	2.68	2.76	2.68	2.73	2.73	-0.73%	243,650
Feb 3, 2026	2.90	2.90	2.66	2.75	2.75	6.18%	2,171,739
Feb 2, 2026	2.68	2.70	2.55	2.59	2.59	-1.52%	405,586
Feb 1, 2026	2.69	2.75	2.60	2.63	2.63	1.94%	309,446
Jan 30, 2026	2.65	2.75	2.55	2.58	2.58	-3.01%	972,464
Jan 29, 2026	2.85	2.85	2.64	2.66	2.66	-3.27%	919,694
Jan 28, 2026	2.83	2.91	2.72	2.75	2.75	-2.14%	896,406
Jan 27, 2026	2.88	2.96	2.80	2.81	2.81	-1.75%	319,911
Jan 23, 2026	2.83	2.92	2.83	2.86	2.86	-1.04%	336,790
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