Globe Enterprises (India) Limited (NSE:GLOBE)
India · Delayed Price · Currency is INR 2.000
+0.010 (0.50%)
Aug 20, 2026, 10:48 AM IST
Globe Enterprises (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | - | 1.01% | 21,124 |
| Aug 19, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 2.05% | 204,314 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -2.50% | 425,706 |
| Aug 17, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | 0.50% | 324,207 |
| Aug 14, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.97% | 400,289 |
| Aug 13, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 1.50% | 463,897 |
| Aug 12, 2026 | 2.03 | 2.07 | 1.86 | 2.00 | 2.00 | -1.96% | 2,101,182 |
| Aug 11, 2026 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | 0.49% | 617,397 |
| Aug 10, 2026 | 2.05 | 2.10 | 1.96 | 2.03 | 2.03 | 1.50% | 906,622 |
| Aug 7, 2026 | 2.01 | 2.06 | 1.99 | 2.00 | 2.00 | -1.48% | 598,870 |
| Aug 6, 2026 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | -0.98% | 313,699 |
| Aug 5, 2026 | 2.05 | 2.11 | 2.04 | 2.05 | 2.05 | -0.97% | 382,393 |
| Aug 4, 2026 | 2.13 | 2.15 | 2.04 | 2.07 | 2.07 | -1.43% | 288,912 |
| Aug 3, 2026 | 2.05 | 2.18 | 2.01 | 2.10 | 2.10 | 0.48% | 620,321 |
| Jul 31, 2026 | 2.12 | 2.16 | 1.92 | 2.09 | 2.09 | -1.42% | 1,564,411 |
| Jul 30, 2026 | 2.17 | 2.17 | 2.10 | 2.12 | 2.12 | -1.85% | 234,283 |
| Jul 29, 2026 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | 0.47% | 138,363 |
| Jul 28, 2026 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | - | 111,182 |
| Jul 27, 2026 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 0.47% | 111,925 |
| Jul 24, 2026 | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | 0.47% | 97,937 |
| Jul 23, 2026 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | 80,552 |
| Jul 22, 2026 | 2.16 | 2.17 | 2.12 | 2.16 | 2.16 | 0.47% | 156,600 |
| Jul 21, 2026 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | 0.47% | 513,030 |
| Jul 20, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | -0.47% | 148,180 |
| Jul 17, 2026 | 2.16 | 2.17 | 2.01 | 2.15 | 2.15 | 1.42% | 253,978 |
| Jul 16, 2026 | 2.20 | 2.21 | 2.12 | 2.12 | 2.12 | -2.30% | 283,004 |
| Jul 15, 2026 | 2.14 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 401,565 |
| Jul 14, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | - | 114,480 |
| Jul 13, 2026 | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | - | 126,340 |
| Jul 10, 2026 | 2.16 | 2.18 | 1.92 | 2.15 | 2.15 | -0.46% | 216,687 |
| Jul 9, 2026 | 2.12 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 233,853 |
| Jul 8, 2026 | 2.19 | 2.22 | 2.00 | 2.12 | 2.12 | -3.20% | 362,700 |
| Jul 7, 2026 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | - | 91,701 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.16 | 2.19 | 2.19 | -0.90% | 269,512 |
| Jul 3, 2026 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | - | 152,743 |
| Jul 2, 2026 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | -0.45% | 163,757 |
| Jul 1, 2026 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | 0.45% | 69,135 |
| Jun 30, 2026 | 2.23 | 2.23 | 2.16 | 2.21 | 2.21 | - | 118,150 |
| Jun 29, 2026 | 2.26 | 2.26 | 2.16 | 2.21 | 2.21 | -0.90% | 253,388 |
| Jun 25, 2026 | 2.24 | 2.25 | 2.20 | 2.23 | 2.23 | 0.90% | 257,096 |
| Jun 24, 2026 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | -1.34% | 418,740 |
| Jun 23, 2026 | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | 0.45% | 260,541 |
| Jun 22, 2026 | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | -2.19% | 221,375 |
| Jun 19, 2026 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | 0.88% | 114,902 |
| Jun 18, 2026 | 2.27 | 2.30 | 2.26 | 2.26 | 2.26 | -0.44% | 210,683 |
| Jun 17, 2026 | 2.35 | 2.35 | 2.16 | 2.27 | 2.27 | -1.73% | 417,838 |
| Jun 16, 2026 | 2.36 | 2.36 | 2.30 | 2.31 | 2.31 | -0.43% | 147,108 |
| Jun 15, 2026 | 2.32 | 2.39 | 2.29 | 2.32 | 2.32 | 1.75% | 248,086 |
| Jun 12, 2026 | 2.29 | 2.34 | 2.25 | 2.28 | 2.28 | 0.44% | 256,006 |
| Jun 11, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -0.87% | 129,164 |