Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 1,117.50
-6.80 (-0.60%)
Oct 17, 2025, 3:30 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,125.00 | 1,165.00 | 1,112.00 | 1,117.50 | 1,117.50 | -0.60% | 72,702 |
| Oct 16, 2025 | 1,119.90 | 1,129.60 | 1,097.10 | 1,124.30 | 1,124.30 | 1.08% | 61,625 |
| Oct 15, 2025 | 1,081.40 | 1,122.30 | 1,081.30 | 1,112.30 | 1,112.30 | 2.87% | 46,429 |
| Oct 14, 2025 | 1,119.80 | 1,127.00 | 1,076.00 | 1,081.30 | 1,081.30 | -3.44% | 53,060 |
| Oct 13, 2025 | 1,118.90 | 1,129.90 | 1,109.90 | 1,119.80 | 1,119.80 | -0.15% | 28,083 |
| Oct 10, 2025 | 1,114.00 | 1,152.50 | 1,103.40 | 1,121.50 | 1,121.50 | 1.25% | 75,975 |
| Oct 9, 2025 | 1,100.00 | 1,126.00 | 1,095.00 | 1,107.70 | 1,107.70 | -0.15% | 43,604 |
| Oct 8, 2025 | 1,119.60 | 1,123.10 | 1,098.00 | 1,109.40 | 1,109.40 | -1.38% | 56,981 |
| Oct 7, 2025 | 1,109.10 | 1,139.80 | 1,101.40 | 1,124.90 | 1,124.90 | 1.27% | 195,449 |
| Oct 6, 2025 | 1,060.40 | 1,223.00 | 1,059.80 | 1,110.80 | 1,110.80 | 3.86% | 1,515,956 |
| Oct 3, 2025 | 1,063.00 | 1,071.80 | 1,056.20 | 1,069.50 | 1,069.50 | 0.55% | 26,587 |
| Oct 1, 2025 | 1,049.20 | 1,072.60 | 1,038.10 | 1,063.70 | 1,063.70 | 1.79% | 48,938 |
| Sep 30, 2025 | 1,052.00 | 1,079.90 | 1,025.40 | 1,045.00 | 1,045.00 | 0.38% | 34,498 |
| Sep 29, 2025 | 1,045.80 | 1,052.70 | 1,034.10 | 1,041.00 | 1,041.00 | -0.46% | 37,129 |
| Sep 26, 2025 | 1,070.00 | 1,078.50 | 1,040.10 | 1,045.80 | 1,045.80 | -3.06% | 68,919 |
| Sep 25, 2025 | 1,091.00 | 1,091.00 | 1,065.00 | 1,078.80 | 1,078.80 | -0.64% | 59,489 |
| Sep 24, 2025 | 1,085.00 | 1,092.00 | 1,077.20 | 1,085.80 | 1,085.80 | -0.26% | 43,100 |
| Sep 23, 2025 | 1,091.70 | 1,099.00 | 1,074.00 | 1,088.60 | 1,088.60 | -0.08% | 50,054 |
| Sep 22, 2025 | 1,081.90 | 1,094.60 | 1,067.20 | 1,089.50 | 1,089.50 | 1.35% | 63,374 |
| Sep 19, 2025 | 1,069.00 | 1,080.00 | 1,062.60 | 1,075.00 | 1,075.00 | 0.60% | 53,534 |
| Sep 18, 2025 | 1,085.80 | 1,089.90 | 1,057.10 | 1,068.60 | 1,068.60 | -1.06% | 71,056 |
| Sep 17, 2025 | 1,055.00 | 1,082.40 | 1,046.00 | 1,080.10 | 1,080.10 | 2.52% | 108,714 |
| Sep 16, 2025 | 1,055.20 | 1,060.60 | 1,039.60 | 1,053.60 | 1,053.60 | -0.14% | 54,723 |
| Sep 15, 2025 | 1,030.20 | 1,069.90 | 1,030.00 | 1,055.10 | 1,055.10 | 2.15% | 82,813 |
| Sep 12, 2025 | 1,040.00 | 1,047.90 | 1,031.20 | 1,032.90 | 1,032.90 | -0.39% | 46,966 |
| Sep 11, 2025 | 1,050.00 | 1,059.70 | 1,032.20 | 1,036.90 | 1,036.90 | -0.18% | 56,610 |
| Sep 10, 2025 | 1,047.50 | 1,062.80 | 1,034.50 | 1,038.80 | 1,038.80 | -0.67% | 70,222 |
| Sep 9, 2025 | 1,063.60 | 1,069.00 | 1,043.00 | 1,045.80 | 1,045.80 | -1.67% | 48,422 |
| Sep 8, 2025 | 1,097.90 | 1,097.90 | 1,050.50 | 1,063.60 | 1,063.60 | -2.23% | 79,899 |
| Sep 5, 2025 | 1,061.10 | 1,092.40 | 1,047.10 | 1,087.90 | 1,087.90 | 2.53% | 110,444 |
| 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 |