Globe Enterprises (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.51	2.57	2.45	2.53	2.53	2.02%	246,709
May 4, 2026	2.48	2.54	2.45	2.48	2.48	-	171,665
Apr 30, 2026	2.53	2.55	2.44	2.48	2.48	-1.59%	431,084
Apr 29, 2026	2.48	2.54	2.48	2.52	2.52	1.61%	393,490
Apr 28, 2026	2.52	2.54	2.47	2.48	2.48	-1.59%	251,542
Apr 27, 2026	2.53	2.55	2.46	2.52	2.52	2.02%	236,954
Apr 24, 2026	2.58	2.63	2.18	2.47	2.47	-3.14%	407,794
Apr 23, 2026	2.57	2.60	2.51	2.55	2.55	0.39%	248,518
Apr 22, 2026	2.55	2.56	2.49	2.54	2.54	2.42%	218,795
Apr 21, 2026	2.53	2.56	2.43	2.48	2.48	-0.80%	398,632
Apr 20, 2026	2.52	2.57	2.43	2.50	2.50	-1.96%	249,143
Apr 17, 2026	2.56	2.60	2.52	2.55	2.55	-0.39%	506,152
Apr 16, 2026	2.54	2.64	2.53	2.56	2.56	4.49%	876,971
Apr 15, 2026	2.52	2.54	2.40	2.45	2.45	-1.21%	747,205
Apr 13, 2026	2.46	2.49	2.42	2.48	2.48	-	239,439
Apr 10, 2026	2.55	2.55	2.44	2.48	2.48	0.40%	260,091
Apr 9, 2026	2.55	2.55	2.43	2.47	2.47	-1.59%	454,163
Apr 8, 2026	2.48	2.57	2.48	2.51	2.51	3.72%	625,610
Apr 7, 2026	2.38	2.48	2.32	2.42	2.42	4.76%	666,278
Apr 6, 2026	2.22	2.41	2.22	2.31	2.31	6.45%	2,088,048
Apr 2, 2026	2.18	2.25	2.02	2.17	2.17	1.40%	432,166
Apr 1, 2026	2.02	2.28	2.02	2.14	2.14	7.00%	1,039,293
Mar 30, 2026	2.18	2.18	1.86	2.00	2.00	-8.26%	878,504
Mar 27, 2026	2.29	2.33	2.18	2.18	2.18	-4.80%	709,108
Mar 25, 2026	2.36	2.42	2.27	2.29	2.29	-2.14%	516,548
Mar 24, 2026	2.33	2.36	2.30	2.34	2.34	4.00%	270,627
Mar 23, 2026	2.42	2.42	2.22	2.25	2.25	-6.64%	897,422
Mar 20, 2026	2.39	2.47	2.38	2.41	2.41	-0.41%	256,670
Mar 19, 2026	2.52	2.52	2.41	2.42	2.42	-2.81%	440,574
Mar 18, 2026	2.49	2.56	2.46	2.49	2.49	-	929,260
Mar 17, 2026	2.40	2.55	2.40	2.49	2.49	2.05%	390,575
Mar 16, 2026	2.42	2.48	2.38	2.44	2.44	0.41%	340,924
Mar 13, 2026	2.53	2.55	2.42	2.43	2.43	-3.57%	578,216
Mar 12, 2026	2.63	2.63	2.50	2.52	2.52	-2.70%	1,485,796
Mar 11, 2026	2.57	2.72	2.57	2.59	2.59	-	1,385,507
Mar 10, 2026	2.59	2.64	2.57	2.59	2.59	1.97%	244,596
Mar 9, 2026	2.51	2.60	2.49	2.54	2.54	-4.15%	2,640,645
Mar 6, 2026	2.50	2.75	2.50	2.65	2.65	4.74%	446,141
Mar 5, 2026	2.57	2.57	2.41	2.53	2.53	1.20%	428,779
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