Globe Enterprises (India) Limited (NSE:GLOBE)
India · Delayed Price · Currency is INR 1.820
-0.050 (-2.67%)
At close: Sep 9, 2026
Globe Enterprises (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 384,976 |
| Sep 8, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 407,651 |
| Sep 7, 2026 | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -1.59% | 389,980 |
| Sep 4, 2026 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 440,779 |
| Sep 3, 2026 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | - | 258,785 |
| Sep 2, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 610,832 |
| Sep 1, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 901,436 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -3.50% | 1,193,799 |
| Aug 28, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -2.44% | 368,659 |
| Aug 27, 2026 | 2.04 | 2.09 | 2.01 | 2.05 | 2.05 | 0.49% | 269,894 |
| Aug 26, 2026 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 0.99% | 212,737 |
| Aug 25, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 250,887 |
| Aug 24, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.52% | 168,876 |
| Aug 21, 2026 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -1.50% | 314,388 |
| Aug 20, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 271,164 |
| 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 |