Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 1,255.60
-25.55 (-1.99%)
Aug 1, 2025, 3:29 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,277.00 | 1,297.00 | 1,243.40 | 1,255.60 | 1,255.60 | -1.99% | 152,752 |
| Jul 31, 2025 | 1,261.00 | 1,303.20 | 1,237.05 | 1,281.15 | 1,281.15 | 1.53% | 213,391 |
| Jul 30, 2025 | 1,260.85 | 1,283.50 | 1,240.00 | 1,261.90 | 1,261.90 | 0.08% | 152,889 |
| Jul 29, 2025 | 1,245.00 | 1,277.00 | 1,232.70 | 1,260.85 | 1,260.85 | 0.30% | 379,516 |
| Jul 28, 2025 | 1,232.10 | 1,276.40 | 1,216.05 | 1,257.10 | 1,257.10 | 0.96% | 281,294 |
| Jul 25, 2025 | 1,203.95 | 1,284.00 | 1,190.80 | 1,245.20 | 1,245.20 | 3.78% | 1,024,387 |
| Jul 24, 2025 | 1,134.00 | 1,208.40 | 1,125.65 | 1,199.85 | 1,199.85 | 5.80% | 544,409 |
| Jul 23, 2025 | 1,107.95 | 1,138.00 | 1,089.40 | 1,134.10 | 1,134.10 | 2.28% | 182,332 |
| Jul 22, 2025 | 1,109.20 | 1,139.85 | 1,101.00 | 1,108.85 | 1,108.85 | -0.03% | 182,177 |
| Jul 21, 2025 | 1,105.00 | 1,115.00 | 1,085.10 | 1,109.20 | 1,109.20 | 0.85% | 119,870 |
| Jul 18, 2025 | 1,098.15 | 1,105.00 | 1,058.35 | 1,099.80 | 1,099.80 | 0.61% | 133,351 |
| Jul 17, 2025 | 1,080.00 | 1,106.95 | 1,062.60 | 1,093.15 | 1,093.15 | 2.57% | 215,050 |
| Jul 16, 2025 | 1,035.80 | 1,072.00 | 1,035.80 | 1,065.75 | 1,065.75 | 3.37% | 176,038 |
| Jul 15, 2025 | 1,028.70 | 1,054.80 | 1,028.70 | 1,031.00 | 1,031.00 | 0.43% | 131,013 |
| Jul 14, 2025 | 1,008.95 | 1,032.50 | 1,006.35 | 1,026.60 | 1,026.60 | 1.85% | 123,726 |
| Jul 11, 2025 | 963.60 | 1,026.00 | 963.60 | 1,008.00 | 1,008.00 | 5.01% | 471,452 |
| Jul 10, 2025 | 949.50 | 964.05 | 943.15 | 959.90 | 959.90 | 1.81% | 72,447 |
| Jul 9, 2025 | 938.35 | 959.55 | 938.35 | 942.85 | 942.85 | -0.07% | 77,095 |
| Jul 8, 2025 | 961.50 | 968.35 | 940.45 | 943.50 | 943.50 | -1.87% | 61,473 |
| Jul 7, 2025 | 957.90 | 969.00 | 951.75 | 961.50 | 961.50 | 0.84% | 63,072 |
| Jul 4, 2025 | 958.05 | 988.00 | 949.85 | 953.50 | 953.50 | -0.66% | 144,015 |
| Jul 3, 2025 | 954.00 | 969.00 | 947.90 | 959.85 | 959.85 | 0.97% | 78,187 |
| Jul 2, 2025 | 952.90 | 970.00 | 938.00 | 950.65 | 950.65 | 0.21% | 56,536 |
| Jul 1, 2025 | 953.65 | 963.90 | 943.20 | 948.70 | 948.70 | -0.41% | 75,710 |
| Jun 30, 2025 | 961.00 | 968.65 | 951.00 | 952.65 | 952.65 | -0.07% | 50,263 |
| Jun 27, 2025 | 950.05 | 960.00 | 950.05 | 953.35 | 953.35 | -0.18% | 41,052 |
| Jun 26, 2025 | 965.00 | 970.00 | 953.00 | 955.05 | 955.05 | -0.78% | 42,067 |
| Jun 25, 2025 | 958.40 | 975.50 | 954.05 | 962.55 | 962.55 | 0.94% | 46,743 |
| Jun 24, 2025 | 949.80 | 964.00 | 941.50 | 953.60 | 953.60 | 1.77% | 62,227 |
| Jun 23, 2025 | 930.50 | 944.15 | 930.50 | 937.05 | 937.05 | -0.75% | 41,263 |
| Jun 20, 2025 | 941.20 | 955.00 | 934.80 | 944.15 | 944.15 | 0.56% | 67,089 |
| Jun 19, 2025 | 944.90 | 956.75 | 920.55 | 938.90 | 938.90 | -0.19% | 70,146 |
| Jun 18, 2025 | 960.00 | 983.20 | 932.00 | 940.70 | 940.70 | -1.77% | 92,601 |
| Jun 17, 2025 | 965.65 | 976.90 | 953.00 | 957.65 | 957.65 | -1.82% | 59,825 |
| Jun 16, 2025 | 958.00 | 986.40 | 942.00 | 975.40 | 975.40 | 1.41% | 85,208 |
| Jun 13, 2025 | 950.00 | 972.50 | 944.10 | 961.85 | 961.85 | -2.20% | 57,543 |
| Jun 12, 2025 | 1,000.00 | 1,000.60 | 963.30 | 983.50 | 983.50 | -0.91% | 96,312 |
| Jun 11, 2025 | 989.00 | 1,031.00 | 981.00 | 992.55 | 992.55 | 0.45% | 127,340 |
| Jun 10, 2025 | 994.00 | 1,007.70 | 977.00 | 988.10 | 988.10 | -0.86% | 90,145 |
| Jun 9, 2025 | 1,000.00 | 1,010.00 | 991.40 | 996.70 | 996.70 | 0.08% | 40,546 |
| Jun 6, 2025 | 1,009.00 | 1,013.05 | 990.00 | 995.90 | 995.90 | -1.19% | 40,229 |
| Jun 5, 2025 | 1,010.00 | 1,023.85 | 1,005.10 | 1,007.90 | 1,007.90 | 0.01% | 54,714 |
| Jun 4, 2025 | 999.00 | 1,019.00 | 988.40 | 1,007.80 | 1,007.80 | 1.97% | 111,397 |
| Jun 3, 2025 | 957.45 | 1,005.10 | 957.40 | 988.35 | 988.35 | 3.74% | 135,522 |
| Jun 2, 2025 | 949.90 | 977.45 | 945.00 | 952.70 | 952.70 | 0.39% | 123,355 |
| May 30, 2025 | 972.00 | 975.00 | 942.00 | 949.00 | 949.00 | -2.23% | 116,243 |
| May 29, 2025 | 980.00 | 983.40 | 959.80 | 970.60 | 970.60 | -0.70% | 79,468 |
| May 28, 2025 | 989.60 | 990.00 | 971.00 | 977.40 | 977.40 | -0.52% | 56,529 |
| May 27, 2025 | 989.70 | 989.90 | 963.60 | 982.50 | 982.50 | -0.21% | 113,666 |
| May 26, 2025 | 1,020.00 | 1,028.50 | 980.50 | 984.60 | 984.60 | -3.26% | 133,208 |