Globe Civil Projects Limited (NSE:GLOBECIVIL)
India · Delayed Price · Currency is INR 78.95
+0.44 (0.56%)
At close: Aug 29, 2025
Globe Civil Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 78.10 | 79.03 | 77.25 | 77.82 | - | 0.36% | 30,828 |
| Sep 2, 2025 | 78.01 | 79.87 | 76.64 | 77.54 | - | -0.93% | 57,487 |
| Sep 1, 2025 | 78.94 | 79.78 | 78.00 | 78.27 | - | -0.86% | 35,759 |
| Aug 29, 2025 | 79.00 | 80.95 | 78.89 | 78.95 | - | 0.56% | 36,313 |
| Aug 28, 2025 | 78.02 | 79.75 | 78.01 | 78.51 | - | -0.82% | 38,240 |
| Aug 26, 2025 | 79.89 | 79.91 | 78.30 | 79.16 | - | -0.91% | 54,913 |
| Aug 25, 2025 | 80.99 | 81.00 | 79.51 | 79.89 | - | -0.31% | 51,501 |
| Aug 22, 2025 | 83.79 | 84.60 | 80.00 | 80.14 | - | -2.62% | 56,688 |
| Aug 21, 2025 | 80.09 | 85.20 | 79.29 | 82.30 | - | 2.95% | 165,783 |
| Aug 20, 2025 | 80.49 | 82.49 | 79.56 | 79.94 | - | 1.64% | 63,862 |
| Aug 19, 2025 | 78.65 | 79.56 | 78.20 | 78.65 | - | 0.23% | 41,112 |
| Aug 18, 2025 | 81.42 | 82.18 | 78.00 | 78.47 | - | -3.56% | 83,352 |
| Aug 14, 2025 | 82.79 | 82.79 | 78.01 | 81.37 | - | -0.96% | 46,617 |
| Aug 13, 2025 | 81.91 | 82.48 | 80.70 | 82.16 | - | 0.32% | 31,097 |
| Aug 12, 2025 | 81.25 | 82.21 | 80.91 | 81.90 | - | 1.36% | 56,833 |
| Aug 11, 2025 | 81.98 | 82.74 | 80.24 | 80.80 | - | -0.28% | 42,314 |
| Aug 8, 2025 | 77.25 | 82.95 | 77.25 | 81.03 | - | 5.03% | 84,833 |
| Aug 7, 2025 | 77.00 | 77.98 | 76.04 | 77.15 | - | -0.59% | 49,568 |
| Aug 6, 2025 | 78.84 | 79.55 | 77.21 | 77.61 | - | -1.56% | 22,822 |
| Aug 5, 2025 | 81.79 | 81.79 | 77.65 | 78.84 | - | -1.07% | 32,825 |
| Aug 4, 2025 | 80.06 | 81.05 | 79.47 | 79.69 | - | -0.40% | 50,581 |
| Aug 1, 2025 | 82.99 | 82.99 | 78.96 | 80.01 | - | -2.50% | 33,593 |
| Jul 31, 2025 | 79.01 | 83.27 | 79.01 | 82.06 | - | -1.04% | 100,977 |
| Jul 30, 2025 | 84.23 | 85.75 | 82.15 | 82.92 | - | -1.72% | 77,766 |
| Jul 29, 2025 | 82.64 | 86.00 | 82.37 | 84.37 | - | 0.95% | 78,311 |
| Jul 28, 2025 | 87.02 | 89.40 | 83.07 | 83.58 | - | -4.49% | 174,690 |
| Jul 25, 2025 | 91.51 | 92.38 | 86.68 | 87.51 | - | -4.37% | 146,229 |
| Jul 24, 2025 | 91.21 | 93.60 | 89.43 | 91.51 | - | -0.41% | 255,596 |
| Jul 23, 2025 | 89.50 | 95.00 | 86.80 | 91.89 | - | 3.13% | 461,566 |
| Jul 22, 2025 | 88.01 | 92.25 | 84.47 | 89.10 | - | 1.52% | 371,679 |
| Jul 21, 2025 | 90.31 | 91.94 | 86.50 | 87.77 | - | -0.23% | 427,115 |
| Jul 18, 2025 | 86.94 | 90.90 | 85.48 | 87.97 | - | 2.61% | 303,874 |
| Jul 17, 2025 | 85.94 | 87.00 | 83.75 | 85.73 | - | 1.55% | 74,016 |
| Jul 16, 2025 | 82.21 | 85.80 | 82.21 | 84.42 | - | 2.14% | 92,249 |
| Jul 15, 2025 | 79.50 | 86.00 | 78.13 | 82.65 | - | 6.49% | 304,415 |
| Jul 14, 2025 | 79.25 | 79.45 | 76.50 | 77.61 | - | -2.09% | 55,317 |
| Jul 11, 2025 | 81.10 | 82.75 | 78.10 | 79.27 | - | -2.46% | 69,393 |
| Jul 10, 2025 | 81.00 | 84.40 | 80.56 | 81.27 | - | 1.07% | 80,300 |
| Jul 9, 2025 | 76.50 | 80.41 | 75.01 | 80.41 | - | 4.99% | 130,744 |
| Jul 8, 2025 | 73.56 | 77.00 | 73.56 | 76.59 | - | -1.08% | 224,701 |
| Jul 7, 2025 | 79.35 | 81.00 | 77.43 | 77.43 | - | -4.99% | 204,998 |
| Jul 4, 2025 | 81.23 | 84.00 | 81.23 | 81.50 | - | -4.68% | 459,281 |
| Jul 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | -4.99% | 11,049 |
| Jul 2, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | - | -4.99% | 28,254 |