Globe Civil Projects Limited (NSE:GLOBECIVIL)
India · Delayed Price · Currency is INR 41.50
-0.03 (-0.07%)
Oct 1, 2026, 3:29 PM IST
Globe Civil Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 41.53 | 42.50 | 41.00 | 41.49 | 41.49 | -0.10% | 9,555 |
| Sep 30, 2026 | 41.23 | 43.45 | 41.23 | 41.53 | 41.53 | -1.26% | 30,345 |
| Sep 29, 2026 | 43.50 | 43.75 | 41.66 | 42.06 | 42.06 | -2.86% | 26,879 |
| Sep 28, 2026 | 42.50 | 44.50 | 41.00 | 43.30 | 43.30 | 0.42% | 64,001 |
| Sep 25, 2026 | 42.47 | 43.69 | 42.35 | 43.12 | 43.12 | -0.14% | 9,026 |
| Sep 24, 2026 | 44.00 | 44.99 | 42.62 | 43.18 | 43.18 | -2.26% | 9,764 |
| Sep 23, 2026 | 44.00 | 45.00 | 43.00 | 44.18 | 44.18 | 1.19% | 24,584 |
| Sep 22, 2026 | 42.87 | 43.99 | 42.02 | 43.66 | 43.66 | 3.61% | 25,572 |
| Sep 21, 2026 | 43.00 | 43.00 | 41.60 | 42.14 | 42.14 | -0.28% | 17,533 |
| Sep 18, 2026 | 43.80 | 43.80 | 42.00 | 42.26 | 42.26 | -0.47% | 21,470 |
| Sep 17, 2026 | 44.70 | 45.00 | 42.31 | 42.46 | 42.46 | -0.23% | 11,844 |
| Sep 16, 2026 | 44.90 | 45.44 | 42.03 | 42.56 | 42.56 | -2.16% | 61,442 |
| Sep 15, 2026 | 44.19 | 46.29 | 42.23 | 43.50 | 43.50 | -1.61% | 83,670 |
| Sep 11, 2026 | 45.90 | 45.90 | 43.40 | 44.21 | 44.21 | -0.76% | 25,780 |
| Sep 10, 2026 | 43.75 | 45.97 | 43.75 | 44.55 | 44.55 | -0.38% | 23,740 |
| Sep 9, 2026 | 45.98 | 45.98 | 43.62 | 44.72 | 44.72 | -1.37% | 25,542 |
| Sep 8, 2026 | 47.00 | 47.00 | 45.00 | 45.34 | 45.34 | -1.76% | 27,306 |
| Sep 7, 2026 | 48.99 | 48.99 | 45.42 | 46.15 | 46.15 | -4.15% | 31,751 |
| Sep 4, 2026 | 48.85 | 49.01 | 47.61 | 48.15 | 48.15 | -1.57% | 41,613 |
| Sep 3, 2026 | 46.84 | 49.48 | 46.20 | 48.92 | 48.92 | 4.44% | 128,668 |
| Sep 2, 2026 | 47.00 | 47.70 | 45.20 | 46.84 | 46.84 | 1.36% | 158,647 |
| Sep 1, 2026 | 46.69 | 48.40 | 45.60 | 46.21 | 46.21 | -1.03% | 129,549 |
| Aug 31, 2026 | 45.60 | 47.77 | 44.91 | 46.69 | 46.69 | 2.44% | 120,301 |
| Aug 28, 2026 | 46.08 | 46.48 | 45.50 | 45.58 | 45.58 | -0.33% | 54,328 |
| Aug 27, 2026 | 45.50 | 46.44 | 45.22 | 45.73 | 45.73 | -0.26% | 80,115 |
| Aug 26, 2026 | 46.50 | 46.50 | 45.50 | 45.85 | 45.85 | 0.35% | 56,297 |
| Aug 25, 2026 | 42.14 | 45.90 | 42.14 | 45.69 | 45.69 | 8.48% | 229,737 |
| Aug 24, 2026 | 41.70 | 43.00 | 41.50 | 42.12 | 42.12 | 0.29% | 87,455 |
| Aug 21, 2026 | 43.40 | 43.48 | 41.00 | 42.00 | 42.00 | -0.80% | 27,164 |
| Aug 20, 2026 | 45.46 | 45.46 | 41.50 | 42.34 | 42.34 | -5.85% | 102,837 |
| Aug 19, 2026 | 44.62 | 45.85 | 44.60 | 44.97 | 44.97 | 0.78% | 54,568 |
| Aug 18, 2026 | 45.38 | 45.50 | 44.03 | 44.62 | 44.62 | -0.53% | 34,332 |
| Aug 17, 2026 | 44.41 | 45.78 | 44.10 | 44.86 | 44.86 | 1.01% | 54,315 |
| Aug 14, 2026 | 44.39 | 45.45 | 43.10 | 44.41 | 44.41 | 0.23% | 269,022 |
| Aug 13, 2026 | 43.11 | 45.00 | 41.25 | 44.31 | 44.31 | 2.78% | 95,321 |
| Aug 12, 2026 | 44.89 | 45.25 | 41.56 | 43.11 | 43.11 | -2.80% | 153,450 |
| Aug 11, 2026 | 43.99 | 45.75 | 42.60 | 44.35 | 44.35 | 2.45% | 203,001 |
| Aug 10, 2026 | 40.40 | 46.50 | 40.00 | 43.29 | 43.29 | 8.74% | 451,738 |
| Aug 7, 2026 | 39.10 | 40.44 | 39.10 | 39.81 | 39.81 | 0.20% | 14,950 |
| Aug 6, 2026 | 39.75 | 39.99 | 39.00 | 39.73 | 39.73 | 1.33% | 11,274 |
| Aug 5, 2026 | 40.70 | 40.80 | 38.50 | 39.21 | 39.21 | -3.52% | 71,983 |
| Aug 4, 2026 | 39.93 | 40.90 | 39.50 | 40.64 | 40.64 | 1.78% | 20,211 |
| Aug 3, 2026 | 40.26 | 40.69 | 38.50 | 39.93 | 39.93 | 2.28% | 44,727 |
| Jul 31, 2026 | 39.00 | 39.79 | 38.00 | 39.04 | 39.04 | 0.51% | 31,759 |
| Jul 30, 2026 | 40.95 | 40.95 | 37.30 | 38.84 | 38.84 | -3.21% | 52,520 |
| Jul 29, 2026 | 40.50 | 40.89 | 39.32 | 40.13 | 40.13 | -0.20% | 10,249 |
| Jul 28, 2026 | 40.40 | 41.49 | 39.00 | 40.21 | 40.21 | 0.15% | 25,348 |
| Jul 27, 2026 | 40.70 | 41.50 | 39.61 | 40.15 | 40.15 | 2.29% | 48,971 |
| Jul 24, 2026 | 40.00 | 40.00 | 39.02 | 39.25 | 39.25 | -2.00% | 13,205 |
| Jul 23, 2026 | 40.42 | 40.45 | 39.61 | 40.05 | 40.05 | -0.94% | 3,540 |