Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 935.50
-14.40 (-1.52%)
Feb 5, 2026, 3:30 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 949.90 | 960.00 | 940.00 | 948.00 | - | -0.20% | 33,618 |
| Feb 4, 2026 | 956.20 | 969.30 | 939.65 | 949.90 | 949.90 | -0.66% | 177,728 |
| Feb 3, 2026 | 939.95 | 995.55 | 922.10 | 956.20 | 956.20 | 3.38% | 198,866 |
| Feb 2, 2026 | 904.20 | 929.95 | 888.05 | 924.95 | 924.95 | 2.84% | 64,821 |
| Feb 1, 2026 | 933.45 | 934.00 | 891.05 | 899.45 | 899.45 | -3.19% | 48,516 |
| Jan 30, 2026 | 929.50 | 934.40 | 915.10 | 929.10 | 929.10 | -0.04% | 70,198 |
| Jan 29, 2026 | 952.00 | 955.60 | 925.40 | 929.50 | 929.50 | -2.17% | 42,202 |
| Jan 28, 2026 | 933.70 | 963.00 | 922.80 | 950.10 | 950.10 | 2.40% | 135,226 |
| Jan 27, 2026 | 914.00 | 940.60 | 898.40 | 927.80 | 927.80 | 1.48% | 71,516 |
| Jan 23, 2026 | 932.00 | 941.10 | 910.00 | 914.30 | 914.30 | -2.06% | 58,450 |
| Jan 22, 2026 | 935.90 | 942.70 | 925.10 | 933.50 | 933.50 | 0.84% | 64,111 |
| Jan 21, 2026 | 919.70 | 944.80 | 911.30 | 925.70 | 925.70 | 0.76% | 147,152 |
| Jan 20, 2026 | 943.70 | 944.80 | 908.40 | 918.70 | 918.70 | -2.65% | 151,831 |
| Jan 19, 2026 | 950.00 | 965.70 | 940.10 | 943.70 | 943.70 | -0.68% | 94,991 |
| Jan 16, 2026 | 976.50 | 976.50 | 947.00 | 950.20 | 950.20 | -1.74% | 127,317 |
| Jan 14, 2026 | 1,015.20 | 1,027.70 | 962.10 | 967.00 | 967.00 | -4.20% | 210,054 |
| Jan 13, 2026 | 1,021.00 | 1,038.90 | 992.80 | 1,009.40 | 1,009.40 | -1.17% | 170,269 |
| Jan 12, 2026 | 1,090.00 | 1,125.00 | 1,011.20 | 1,021.30 | 1,021.30 | -3.47% | 776,757 |
| Jan 9, 2026 | 1,107.00 | 1,107.00 | 1,023.30 | 1,058.00 | 1,058.00 | -2.79% | 321,200 |
| Jan 8, 2026 | 1,142.00 | 1,154.80 | 1,081.30 | 1,088.40 | 1,088.40 | -5.13% | 245,533 |
| Jan 7, 2026 | 1,148.20 | 1,174.00 | 1,129.30 | 1,147.30 | 1,147.30 | -0.08% | 153,559 |
| Jan 6, 2026 | 1,150.00 | 1,180.50 | 1,135.00 | 1,148.20 | 1,148.20 | -0.16% | 328,400 |
| Jan 5, 2026 | 1,070.10 | 1,158.00 | 1,070.10 | 1,150.00 | 1,150.00 | 5.67% | 400,305 |
| Jan 2, 2026 | 1,078.60 | 1,094.90 | 1,050.90 | 1,088.30 | 1,088.30 | 1.26% | 108,057 |
| Jan 1, 2026 | 1,063.10 | 1,095.00 | 1,056.10 | 1,074.80 | 1,074.80 | 0.95% | 195,777 |
| Dec 31, 2025 | 987.00 | 1,118.90 | 987.00 | 1,064.70 | 1,064.70 | 8.39% | 3,034,907 |
| Dec 30, 2025 | 964.00 | 990.90 | 950.00 | 982.30 | 982.30 | 2.40% | 39,956 |
| Dec 29, 2025 | 979.90 | 979.90 | 955.00 | 959.30 | 959.30 | -2.11% | 31,593 |
| Dec 26, 2025 | 989.60 | 992.70 | 974.00 | 980.00 | 980.00 | -0.87% | 32,498 |
| Dec 24, 2025 | 984.30 | 994.00 | 983.60 | 988.60 | 988.60 | 0.20% | 27,660 |
| Dec 23, 2025 | 982.00 | 995.70 | 979.90 | 986.60 | 986.60 | 0.38% | 22,364 |
| Dec 22, 2025 | 984.50 | 996.00 | 980.60 | 982.90 | 982.90 | -0.16% | 26,710 |
| Dec 19, 2025 | 967.90 | 990.00 | 960.00 | 984.50 | 984.50 | 1.60% | 27,166 |
| Dec 18, 2025 | 959.10 | 970.20 | 951.50 | 969.00 | 969.00 | 0.47% | 29,319 |
| Dec 17, 2025 | 969.90 | 977.50 | 960.00 | 964.50 | 964.50 | -1.43% | 51,618 |
| Dec 16, 2025 | 973.80 | 983.90 | 964.40 | 978.50 | 978.50 | 0.48% | 30,575 |
| Dec 15, 2025 | 968.80 | 978.90 | 951.00 | 973.80 | 973.80 | 1.12% | 29,705 |
| Dec 12, 2025 | 962.90 | 985.00 | 957.30 | 963.00 | 963.00 | 0.53% | 31,315 |
| Dec 11, 2025 | 954.30 | 971.30 | 942.60 | 957.90 | 957.90 | 0.55% | 44,894 |
| Dec 10, 2025 | 982.00 | 984.90 | 950.00 | 952.70 | 952.70 | -2.97% | 56,745 |
| Dec 9, 2025 | 940.00 | 990.10 | 908.40 | 981.90 | 981.90 | 3.81% | 122,438 |
| Dec 8, 2025 | 965.60 | 989.40 | 933.60 | 945.90 | 945.90 | -2.40% | 152,711 |
| Dec 5, 2025 | 1,004.40 | 1,014.80 | 966.60 | 969.20 | 969.20 | -2.99% | 118,779 |
| Dec 4, 2025 | 1,047.00 | 1,048.00 | 992.50 | 999.10 | 999.10 | -3.49% | 82,258 |
| Dec 3, 2025 | 1,045.10 | 1,046.20 | 1,030.10 | 1,035.20 | 1,035.20 | -0.95% | 36,439 |
| Dec 2, 2025 | 1,055.00 | 1,058.40 | 1,042.00 | 1,045.10 | 1,045.10 | -0.75% | 29,698 |
| Dec 1, 2025 | 1,070.50 | 1,099.70 | 1,050.40 | 1,053.00 | 1,053.00 | -1.12% | 91,892 |
| Nov 28, 2025 | 1,069.00 | 1,072.80 | 1,053.30 | 1,064.90 | 1,064.90 | 0.55% | 31,929 |
| Nov 27, 2025 | 1,067.90 | 1,067.90 | 1,051.70 | 1,059.10 | 1,059.10 | -0.21% | 39,136 |
| Nov 26, 2025 | 1,052.80 | 1,064.90 | 1,042.10 | 1,061.30 | 1,061.30 | 1.34% | 36,584 |