Skip to main content
logo
Globe Enterprises (India) Limited (NSE:GLOBE)
India flag India · Delayed Price · Currency is INR
2.140
-0.060 (-2.73%)
Sep 30, 2026, 9:15 AM IST

Globe Enterprises (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262.202.202.122.142.14-2.73%601,492
Sep 28, 20262.242.292.172.202.20-1.79%446,562
Sep 25, 20262.222.312.222.242.24-0.88%416,495
Sep 24, 20262.282.332.212.262.260.89%764,992
Sep 23, 20262.272.442.172.242.240.90%1,630,865
Sep 22, 20262.252.332.192.222.22-1.33%1,261,268
Sep 21, 20262.152.482.032.252.258.70%7,221,088
Sep 18, 20261.792.101.752.072.0716.29%2,740,470
Sep 17, 20261.781.821.751.781.780.56%461,056
Sep 16, 20261.791.791.751.771.770.57%179,969
Sep 15, 20261.811.851.761.761.76-2.76%241,250
Sep 11, 20261.841.861.801.811.81-2.16%422,290
Sep 10, 20261.851.871.801.851.851.65%328,839
Sep 9, 20261.881.881.801.821.82-2.67%384,976
Sep 8, 20261.841.881.841.871.870.54%407,651
Sep 7, 20261.921.921.831.861.86-1.59%389,980
Sep 4, 20261.931.941.871.891.89-1.05%440,779
Sep 3, 20261.931.961.901.911.91-258,785
Sep 2, 20261.901.931.871.911.910.53%610,832
Sep 1, 20261.951.961.881.901.90-1.55%901,436
Aug 31, 20262.002.001.891.931.93-3.50%1,193,799
Aug 28, 20262.072.071.992.002.00-2.44%368,659
Aug 27, 20262.042.092.012.052.050.49%269,894
Aug 26, 20261.992.061.992.042.040.99%212,737
Aug 25, 20262.002.041.982.022.021.00%250,887
Aug 24, 20261.992.011.982.002.001.52%168,876
Aug 21, 20262.012.031.951.971.97-1.50%314,388
Aug 20, 20261.982.021.982.002.000.50%271,164
Aug 19, 20261.982.011.961.991.992.05%204,314
Aug 18, 20262.032.031.941.951.95-2.50%425,706
Aug 17, 20261.992.031.992.002.000.50%324,207
Aug 14, 20262.052.051.991.991.99-1.97%400,289
Aug 13, 20261.992.101.992.032.031.50%463,897
Aug 12, 20262.032.071.862.002.00-1.96%2,101,182
Aug 11, 20262.002.092.002.042.040.49%617,397
Aug 10, 20262.052.101.962.032.031.50%906,622
Aug 7, 20262.012.061.992.002.00-1.48%598,870
Aug 6, 20262.052.102.002.032.03-0.98%313,699
Aug 5, 20262.052.112.042.052.05-0.97%382,393
Aug 4, 20262.132.152.042.072.07-1.43%288,912
Aug 3, 20262.052.182.012.102.100.48%620,321
Jul 31, 20262.122.161.922.092.09-1.42%1,564,411
Jul 30, 20262.172.172.102.122.12-1.85%234,283
Jul 29, 20262.192.202.132.162.160.47%138,363
Jul 28, 20262.192.192.142.152.15-111,182
Jul 27, 20262.122.162.122.152.150.47%111,925
Jul 24, 20262.092.162.092.142.140.47%97,937
Jul 23, 20262.172.172.132.132.13-1.39%80,552
Jul 22, 20262.162.172.122.162.160.47%156,600
Jul 21, 20262.162.162.112.152.150.47%513,030