Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 1,063.30
-24.60 (-2.26%)
Sep 8, 2025, 3:29 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,061.10 | 1,092.40 | 1,047.10 | 1,087.90 | 1,087.90 | 2.53% | 110,478 |
| Sep 4, 2025 | 1,140.00 | 1,140.00 | 1,048.10 | 1,061.10 | 1,061.10 | -3.81% | 157,762 |
| Sep 3, 2025 | 1,200.00 | 1,205.50 | 1,083.60 | 1,103.10 | 1,103.10 | -7.81% | 420,307 |
| Sep 2, 2025 | 1,226.30 | 1,231.90 | 1,190.10 | 1,196.50 | 1,196.50 | -0.82% | 57,715 |
| Sep 1, 2025 | 1,204.50 | 1,216.00 | 1,204.00 | 1,206.40 | 1,206.40 | 0.16% | 25,025 |
| Aug 29, 2025 | 1,204.00 | 1,227.40 | 1,202.40 | 1,204.50 | 1,204.50 | 0.04% | 35,710 |
| Aug 28, 2025 | 1,243.30 | 1,254.20 | 1,195.50 | 1,204.00 | 1,204.00 | -3.16% | 78,534 |
| Aug 26, 2025 | 1,228.80 | 1,246.50 | 1,205.50 | 1,243.30 | 1,243.30 | 1.09% | 95,315 |
| Aug 25, 2025 | 1,248.80 | 1,254.70 | 1,210.60 | 1,229.90 | 1,229.90 | -1.51% | 71,343 |
| Aug 22, 2025 | 1,209.10 | 1,257.90 | 1,205.80 | 1,248.80 | 1,248.80 | 2.93% | 106,442 |
| Aug 21, 2025 | 1,204.10 | 1,223.20 | 1,190.10 | 1,213.20 | 1,213.20 | 0.81% | 80,857 |
| Aug 20, 2025 | 1,234.40 | 1,264.50 | 1,190.10 | 1,203.50 | 1,203.50 | -2.50% | 143,432 |
| Aug 19, 2025 | 1,206.00 | 1,245.80 | 1,190.80 | 1,234.40 | 1,234.40 | 2.87% | 132,526 |
| Aug 18, 2025 | 1,209.30 | 1,217.20 | 1,184.90 | 1,200.00 | 1,200.00 | -0.77% | 64,682 |
| Aug 14, 2025 | 1,191.10 | 1,217.10 | 1,182.90 | 1,209.30 | 1,209.30 | 1.28% | 102,590 |
| Aug 13, 2025 | 1,200.90 | 1,204.90 | 1,184.60 | 1,194.00 | 1,194.00 | 0.40% | 64,579 |
| Aug 12, 2025 | 1,175.00 | 1,221.90 | 1,171.90 | 1,189.30 | 1,189.30 | 0.99% | 145,510 |
| Aug 11, 2025 | 1,159.90 | 1,190.00 | 1,155.00 | 1,177.60 | 1,177.60 | 1.30% | 83,588 |
| Aug 8, 2025 | 1,173.00 | 1,195.00 | 1,152.10 | 1,162.50 | 1,159.74 | -0.90% | 80,556 |
| Aug 7, 2025 | 1,165.20 | 1,188.70 | 1,135.70 | 1,173.00 | 1,170.22 | -0.67% | 148,752 |
| Aug 6, 2025 | 1,179.00 | 1,204.40 | 1,139.20 | 1,180.90 | 1,178.10 | -0.29% | 173,818 |
| Aug 5, 2025 | 1,247.00 | 1,266.20 | 1,126.00 | 1,184.30 | 1,181.49 | -3.90% | 617,077 |
| Aug 4, 2025 | 1,267.10 | 1,271.90 | 1,200.00 | 1,232.30 | 1,229.37 | -1.86% | 163,504 |
| Aug 1, 2025 | 1,277.00 | 1,297.00 | 1,243.40 | 1,255.60 | 1,252.62 | -1.99% | 152,752 |
| Jul 31, 2025 | 1,261.00 | 1,303.20 | 1,237.05 | 1,281.15 | 1,278.11 | 1.53% | 213,391 |
| Jul 30, 2025 | 1,260.85 | 1,283.50 | 1,240.00 | 1,261.90 | 1,258.90 | 0.08% | 152,889 |
| Jul 29, 2025 | 1,245.00 | 1,277.00 | 1,232.70 | 1,260.85 | 1,257.86 | 0.30% | 379,516 |
| Jul 28, 2025 | 1,232.10 | 1,276.40 | 1,216.05 | 1,257.10 | 1,254.12 | 0.96% | 281,294 |
| Jul 25, 2025 | 1,203.95 | 1,284.00 | 1,190.80 | 1,245.20 | 1,242.24 | 3.78% | 1,024,387 |
| Jul 24, 2025 | 1,134.00 | 1,208.40 | 1,125.65 | 1,199.85 | 1,197.00 | 5.80% | 544,409 |
| Jul 23, 2025 | 1,107.95 | 1,138.00 | 1,089.40 | 1,134.10 | 1,131.41 | 2.28% | 182,332 |
| Jul 22, 2025 | 1,109.20 | 1,139.85 | 1,101.00 | 1,108.85 | 1,106.22 | -0.03% | 182,177 |
| Jul 21, 2025 | 1,105.00 | 1,115.00 | 1,085.10 | 1,109.20 | 1,106.57 | 0.85% | 119,870 |
| Jul 18, 2025 | 1,098.15 | 1,105.00 | 1,058.35 | 1,099.80 | 1,097.19 | 0.61% | 133,351 |
| Jul 17, 2025 | 1,080.00 | 1,106.95 | 1,062.60 | 1,093.15 | 1,090.55 | 2.57% | 215,050 |
| Jul 16, 2025 | 1,035.80 | 1,072.00 | 1,035.80 | 1,065.75 | 1,063.22 | 3.37% | 176,038 |
| Jul 15, 2025 | 1,028.70 | 1,054.80 | 1,028.70 | 1,031.00 | 1,028.55 | 0.43% | 131,013 |
| Jul 14, 2025 | 1,008.95 | 1,032.50 | 1,006.35 | 1,026.60 | 1,024.16 | 1.85% | 123,726 |
| Jul 11, 2025 | 963.60 | 1,026.00 | 963.60 | 1,008.00 | 1,005.61 | 5.01% | 471,452 |
| Jul 10, 2025 | 949.50 | 964.05 | 943.15 | 959.90 | 957.62 | 1.81% | 72,447 |
| Jul 9, 2025 | 938.35 | 959.55 | 938.35 | 942.85 | 940.61 | -0.07% | 77,095 |
| Jul 8, 2025 | 961.50 | 968.35 | 940.45 | 943.50 | 941.26 | -1.87% | 61,473 |
| Jul 7, 2025 | 957.90 | 969.00 | 951.75 | 961.50 | 959.22 | 0.84% | 63,072 |
| Jul 4, 2025 | 958.05 | 988.00 | 949.85 | 953.50 | 951.24 | -0.66% | 144,015 |
| Jul 3, 2025 | 954.00 | 969.00 | 947.90 | 959.85 | 957.57 | 0.97% | 78,187 |
| Jul 2, 2025 | 952.90 | 970.00 | 938.00 | 950.65 | 948.39 | 0.21% | 56,536 |
| Jul 1, 2025 | 953.65 | 963.90 | 943.20 | 948.70 | 946.45 | -0.41% | 75,710 |
| Jun 30, 2025 | 961.00 | 968.65 | 951.00 | 952.65 | 950.39 | -0.07% | 50,263 |
| Jun 27, 2025 | 950.05 | 960.00 | 950.05 | 953.35 | 951.09 | -0.18% | 41,052 |
| Jun 26, 2025 | 965.00 | 970.00 | 953.00 | 955.05 | 952.78 | -0.78% | 42,067 |