Globe Enterprises (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.30	2.38	2.26	2.29	2.29	-	91,299
Jun 9, 2026	2.30	2.40	2.21	2.29	2.29	1.78%	513,108
Jun 8, 2026	2.25	2.31	2.24	2.25	2.25	-1.32%	285,652
Jun 5, 2026	2.32	2.32	2.21	2.28	2.28	-0.87%	217,001
Jun 4, 2026	2.35	2.36	2.24	2.30	2.30	-1.29%	626,006
Jun 3, 2026	2.29	2.36	2.26	2.33	2.33	0.87%	367,424
Jun 2, 2026	2.39	2.39	2.28	2.31	2.31	-1.28%	275,280
Jun 1, 2026	2.37	2.44	2.10	2.34	2.34	-1.68%	337,132
May 29, 2026	2.36	2.42	2.35	2.38	2.38	0.42%	183,825
May 27, 2026	2.36	2.39	2.32	2.37	2.37	2.60%	336,272
May 26, 2026	2.40	2.44	1.96	2.31	2.31	-4.15%	1,325,529
May 25, 2026	2.39	2.45	2.39	2.41	2.41	0.42%	181,044
May 22, 2026	2.48	2.48	2.37	2.40	2.40	-2.04%	676,604
May 21, 2026	2.45	2.50	2.44	2.45	2.45	-0.41%	185,340
May 20, 2026	2.43	2.52	2.42	2.46	2.46	0.82%	396,913
May 19, 2026	2.38	2.47	2.38	2.44	2.44	-	405,348
May 18, 2026	2.37	2.46	2.28	2.44	2.44	0.83%	402,002
May 15, 2026	2.46	2.49	2.36	2.42	2.42	-2.02%	171,316
May 14, 2026	2.42	2.49	2.42	2.47	2.47	1.23%	102,816