Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 837.40
-16.05 (-1.88%)
At close: Mar 12, 2026
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 851.20 | 864.95 | 831.00 | 843.55 | - | -1.16% | 40,935 |
| Mar 11, 2026 | 857.10 | 875.90 | 843.00 | 853.45 | 853.45 | -0.43% | 46,174 |
| Mar 10, 2026 | 841.00 | 860.00 | 831.00 | 857.10 | 857.10 | 2.44% | 57,656 |
| Mar 9, 2026 | 859.00 | 859.50 | 819.40 | 836.70 | 836.70 | -3.56% | 70,515 |
| Mar 6, 2026 | 842.60 | 893.50 | 833.40 | 867.60 | 867.60 | 3.22% | 167,292 |
| Mar 5, 2026 | 838.60 | 853.05 | 827.90 | 840.50 | 840.50 | 0.46% | 58,936 |
| Mar 4, 2026 | 849.90 | 852.00 | 827.05 | 836.65 | 836.65 | -2.44% | 65,249 |
| Mar 2, 2026 | 840.00 | 884.00 | 840.00 | 857.60 | 857.60 | -4.15% | 64,853 |
| Feb 27, 2026 | 892.85 | 902.55 | 886.20 | 894.75 | 894.75 | -0.35% | 32,103 |
| Feb 26, 2026 | 908.10 | 933.45 | 895.00 | 897.85 | 897.85 | -1.66% | 64,884 |
| Feb 25, 2026 | 923.00 | 926.80 | 908.00 | 913.05 | 913.05 | -1.08% | 49,940 |
| Feb 24, 2026 | 922.00 | 934.00 | 895.40 | 923.00 | 923.00 | -0.38% | 110,698 |
| Feb 23, 2026 | 950.00 | 959.85 | 920.05 | 926.55 | 926.55 | -2.61% | 49,207 |
| Feb 20, 2026 | 974.00 | 974.00 | 945.00 | 951.35 | 951.35 | -2.63% | 57,525 |
| Feb 19, 2026 | 983.25 | 1,008.00 | 965.10 | 977.05 | 977.05 | -1.18% | 84,454 |
| Feb 18, 2026 | 982.00 | 993.95 | 980.00 | 988.75 | 988.75 | 0.35% | 36,666 |
| Feb 17, 2026 | 973.10 | 993.00 | 965.05 | 985.35 | 985.35 | 1.23% | 28,855 |
| Feb 16, 2026 | 980.05 | 981.35 | 966.05 | 973.40 | 973.40 | -0.68% | 24,751 |
| Feb 13, 2026 | 984.60 | 986.70 | 970.00 | 980.05 | 980.05 | -0.73% | 54,070 |
| Feb 12, 2026 | 986.45 | 995.95 | 966.00 | 987.25 | 987.25 | 0.08% | 44,215 |
| Feb 11, 2026 | 968.25 | 999.00 | 968.15 | 986.45 | 986.45 | 1.31% | 46,081 |
| Feb 10, 2026 | 967.30 | 989.95 | 961.70 | 973.65 | 973.65 | 1.15% | 78,989 |
| Feb 9, 2026 | 933.15 | 972.45 | 931.10 | 962.55 | 962.55 | 3.44% | 94,497 |
| Feb 6, 2026 | 935.50 | 943.50 | 921.60 | 930.55 | 930.55 | -1.03% | 61,204 |
| Feb 5, 2026 | 949.90 | 960.00 | 933.00 | 940.25 | 940.25 | -1.02% | 85,193 |
| 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 |