Globe Civil Projects Limited (NSE:GLOBECIVIL)
India · Delayed Price · Currency is INR 48.60
-0.40 (-0.82%)
May 8, 2026, 3:28 PM IST
Globe Civil Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.50 | 50.00 | 48.00 | 48.60 | 48.60 | -0.82% | 40,100 |
| May 7, 2026 | 48.70 | 49.97 | 47.48 | 49.00 | 49.00 | 2.38% | 43,478 |
| May 6, 2026 | 47.10 | 48.79 | 47.10 | 47.86 | 47.86 | 0.80% | 8,790 |
| May 5, 2026 | 47.73 | 48.90 | 46.64 | 47.48 | 47.48 | -0.52% | 7,722 |
| May 4, 2026 | 48.20 | 49.32 | 46.00 | 47.73 | 47.73 | -0.87% | 15,269 |
| Apr 30, 2026 | 50.20 | 50.20 | 46.20 | 48.15 | 48.15 | -0.86% | 41,936 |
| Apr 29, 2026 | 48.00 | 48.57 | 46.00 | 48.57 | 48.57 | 4.99% | 43,939 |
| Apr 28, 2026 | 48.90 | 48.90 | 46.00 | 46.26 | 46.26 | -3.06% | 35,185 |
| Apr 27, 2026 | 46.50 | 49.50 | 45.50 | 47.72 | 47.72 | 0.44% | 153,556 |
| Apr 24, 2026 | 47.05 | 49.00 | 46.84 | 47.51 | 47.51 | -2.14% | 24,518 |
| Apr 23, 2026 | 48.00 | 49.39 | 47.80 | 48.55 | 48.55 | 0.29% | 50,227 |
| Apr 22, 2026 | 48.45 | 48.85 | 47.20 | 48.41 | 48.41 | 0.10% | 48,762 |
| Apr 21, 2026 | 47.25 | 48.71 | 47.25 | 48.36 | 48.36 | 1.51% | 39,426 |
| Apr 20, 2026 | 49.79 | 49.79 | 47.00 | 47.64 | 47.64 | -3.31% | 52,008 |
| Apr 17, 2026 | 48.48 | 50.68 | 48.00 | 49.27 | 49.27 | 3.40% | 129,915 |
| Apr 16, 2026 | 48.99 | 49.86 | 46.30 | 47.65 | 47.65 | -1.24% | 124,271 |
| Apr 15, 2026 | 46.00 | 48.89 | 45.38 | 48.25 | 48.25 | 6.84% | 169,575 |
| Apr 13, 2026 | 42.90 | 46.44 | 41.80 | 45.16 | 45.16 | 1.85% | 162,845 |
| Apr 10, 2026 | 42.99 | 44.90 | 42.99 | 44.34 | 44.34 | 4.33% | 88,885 |
| Apr 9, 2026 | 42.43 | 43.70 | 42.00 | 42.50 | 42.50 | -0.65% | 55,016 |
| Apr 8, 2026 | 42.80 | 44.79 | 41.99 | 42.78 | 42.78 | 3.91% | 276,367 |
| Apr 7, 2026 | 41.44 | 41.90 | 40.30 | 41.17 | 41.17 | -0.15% | 53,217 |
| Apr 6, 2026 | 40.00 | 41.90 | 39.20 | 41.23 | 41.23 | 4.80% | 98,087 |
| Apr 2, 2026 | 35.31 | 39.99 | 35.31 | 39.34 | 39.34 | 6.79% | 218,701 |
| Apr 1, 2026 | 35.29 | 39.72 | 35.03 | 36.84 | 36.84 | 8.80% | 187,939 |
| Mar 30, 2026 | 37.38 | 37.38 | 33.50 | 33.86 | 33.86 | -9.32% | 307,523 |
| Mar 27, 2026 | 41.00 | 41.00 | 37.05 | 37.34 | 37.34 | -7.39% | 293,912 |
| Mar 25, 2026 | 40.57 | 41.80 | 39.80 | 40.32 | 40.32 | 0.02% | 163,544 |
| Mar 24, 2026 | 40.85 | 42.00 | 40.00 | 40.31 | 40.31 | -1.32% | 215,369 |
| Mar 23, 2026 | 43.00 | 43.00 | 40.36 | 40.85 | 40.85 | -5.15% | 89,225 |
| Mar 20, 2026 | 42.43 | 43.28 | 42.27 | 43.07 | 43.07 | 1.51% | 76,753 |
| Mar 19, 2026 | 43.35 | 43.35 | 42.20 | 42.43 | 42.43 | -1.85% | 71,725 |
| Mar 18, 2026 | 43.39 | 44.25 | 42.52 | 43.23 | 43.23 | 1.29% | 120,323 |
| Mar 17, 2026 | 42.85 | 44.22 | 42.40 | 42.68 | 42.68 | -0.40% | 211,529 |
| Mar 16, 2026 | 44.51 | 45.41 | 42.41 | 42.85 | 42.85 | -5.70% | 177,689 |
| Mar 13, 2026 | 46.25 | 46.78 | 45.11 | 45.44 | 45.44 | -2.28% | 40,876 |
| Mar 12, 2026 | 48.95 | 48.95 | 44.81 | 46.50 | 46.50 | - | 116,289 |
| Mar 11, 2026 | 46.88 | 48.31 | 46.01 | 46.50 | 46.50 | -0.81% | 53,615 |
| Mar 10, 2026 | 46.40 | 48.51 | 46.14 | 46.88 | 46.88 | 1.03% | 47,622 |
| Mar 9, 2026 | 47.25 | 47.25 | 46.00 | 46.40 | 46.40 | -3.83% | 34,950 |
| Mar 6, 2026 | 45.01 | 50.01 | 45.01 | 48.25 | 48.25 | 4.85% | 94,213 |
| Mar 5, 2026 | 45.34 | 46.88 | 45.34 | 46.02 | 46.02 | 1.84% | 45,380 |
| Mar 4, 2026 | 47.98 | 47.98 | 44.77 | 45.19 | 45.19 | -6.05% | 107,371 |
| Mar 2, 2026 | 48.00 | 49.40 | 48.00 | 48.10 | 48.10 | -4.90% | 107,863 |
| Feb 27, 2026 | 51.24 | 54.00 | 49.01 | 50.58 | 50.58 | -1.29% | 239,351 |
| Feb 26, 2026 | 49.50 | 52.00 | 49.21 | 51.24 | 51.24 | 3.31% | 47,184 |
| Feb 25, 2026 | 51.70 | 52.41 | 48.80 | 49.60 | 49.60 | -2.63% | 113,774 |
| Feb 24, 2026 | 51.29 | 52.69 | 50.70 | 50.94 | 50.94 | -0.68% | 33,050 |
| Feb 23, 2026 | 53.40 | 53.40 | 50.23 | 51.29 | 51.29 | -2.45% | 110,649 |
| Feb 20, 2026 | 52.11 | 53.80 | 52.11 | 52.58 | 52.58 | -1.20% | 39,281 |