Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 850.80
-10.65 (-1.24%)
Sep 9, 2026, 1:19 PM IST
Globus Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 894.00 | 894.50 | 852.10 | 861.45 | 861.45 | -3.05% | 241,474 |
| Sep 7, 2026 | 918.75 | 918.75 | 878.00 | 895.10 | 888.57 | -2.10% | 150,541 |
| Sep 4, 2026 | 919.65 | 919.65 | 910.00 | 914.30 | 907.63 | -0.58% | 46,420 |
| Sep 3, 2026 | 923.10 | 928.05 | 911.55 | 919.65 | 912.94 | 1.20% | 61,603 |
| Sep 2, 2026 | 914.45 | 918.95 | 892.55 | 908.75 | 902.12 | -0.68% | 110,360 |
| Sep 1, 2026 | 919.80 | 924.00 | 910.00 | 914.95 | 908.28 | -0.26% | 122,377 |
| Aug 31, 2026 | 920.10 | 921.85 | 905.00 | 917.30 | 910.61 | 0.13% | 57,967 |
| Aug 28, 2026 | 916.20 | 924.00 | 910.50 | 916.10 | 909.42 | 0.42% | 61,880 |
| Aug 27, 2026 | 924.00 | 924.00 | 907.05 | 912.30 | 905.64 | -0.34% | 28,085 |
| Aug 26, 2026 | 922.25 | 922.40 | 906.10 | 915.45 | 908.77 | -0.25% | 120,423 |
| Aug 25, 2026 | 910.95 | 924.15 | 907.50 | 917.70 | 911.01 | 0.74% | 116,295 |
| Aug 24, 2026 | 911.80 | 914.80 | 905.00 | 910.95 | 904.30 | 0.50% | 49,863 |
| Aug 21, 2026 | 909.70 | 909.70 | 898.40 | 906.40 | 899.79 | 0.14% | 38,842 |
| Aug 20, 2026 | 910.05 | 915.90 | 900.00 | 905.10 | 898.50 | -0.01% | 61,994 |
| Aug 19, 2026 | 903.00 | 919.80 | 900.40 | 905.20 | 898.60 | 0.63% | 118,314 |
| Aug 18, 2026 | 882.00 | 914.00 | 881.75 | 899.50 | 892.94 | 2.01% | 374,512 |
| Aug 17, 2026 | 877.10 | 883.00 | 870.55 | 881.75 | 875.32 | 1.23% | 32,393 |
| Aug 14, 2026 | 874.65 | 883.35 | 869.00 | 871.05 | 864.70 | -0.41% | 35,526 |
| Aug 13, 2026 | 875.90 | 883.90 | 871.20 | 874.65 | 868.27 | 0.13% | 41,716 |
| Aug 12, 2026 | 876.05 | 878.15 | 862.40 | 873.50 | 867.13 | 0.39% | 81,489 |
| Aug 11, 2026 | 894.05 | 894.05 | 860.10 | 870.10 | 863.75 | -2.19% | 225,487 |
| Aug 10, 2026 | 912.70 | 912.70 | 887.00 | 889.60 | 883.11 | -1.84% | 128,336 |
| Aug 7, 2026 | 914.75 | 934.85 | 904.00 | 906.30 | 899.69 | 0.28% | 130,325 |
| Aug 6, 2026 | 900.00 | 936.00 | 895.10 | 903.75 | 897.16 | 1.37% | 263,446 |
| Aug 5, 2026 | 891.00 | 911.95 | 887.90 | 891.55 | 885.05 | 0.07% | 78,125 |
| Aug 4, 2026 | 904.10 | 910.00 | 888.00 | 890.95 | 884.45 | -1.10% | 41,160 |
| Aug 3, 2026 | 888.00 | 909.90 | 882.60 | 900.85 | 894.28 | 1.96% | 70,266 |
| Jul 31, 2026 | 880.05 | 894.25 | 877.00 | 883.50 | 877.05 | 0.40% | 52,674 |
| Jul 30, 2026 | 876.95 | 886.45 | 872.60 | 879.95 | 873.53 | 0.34% | 36,346 |
| Jul 29, 2026 | 882.00 | 894.95 | 871.65 | 876.95 | 870.55 | 0.31% | 74,781 |
| Jul 28, 2026 | 895.20 | 896.50 | 869.10 | 874.25 | 867.87 | -1.71% | 85,486 |
| Jul 27, 2026 | 880.45 | 897.60 | 880.45 | 889.45 | 882.96 | 1.02% | 74,494 |
| Jul 24, 2026 | 860.70 | 884.75 | 853.05 | 880.45 | 874.03 | 2.29% | 84,956 |
| Jul 23, 2026 | 878.80 | 881.35 | 857.90 | 860.70 | 854.42 | -2.07% | 187,163 |
| Jul 22, 2026 | 904.20 | 904.20 | 872.55 | 878.85 | 872.44 | -2.23% | 112,064 |
| Jul 21, 2026 | 923.85 | 926.25 | 892.10 | 898.85 | 892.29 | -1.99% | 129,352 |
| Jul 20, 2026 | 928.00 | 932.90 | 905.00 | 917.10 | 910.41 | -1.62% | 185,806 |
| Jul 17, 2026 | 994.70 | 1,009.00 | 915.00 | 932.20 | 925.40 | -5.70% | 1,066,351 |
| Jul 16, 2026 | 965.50 | 999.80 | 965.00 | 988.55 | 981.34 | 3.26% | 408,230 |
| Jul 15, 2026 | 943.40 | 973.40 | 937.55 | 957.35 | 950.37 | 2.13% | 174,121 |
| Jul 14, 2026 | 938.00 | 957.10 | 927.35 | 937.40 | 930.56 | 0.09% | 90,491 |
| Jul 13, 2026 | 922.50 | 949.70 | 914.85 | 936.55 | 929.72 | 1.13% | 88,027 |
| Jul 10, 2026 | 918.00 | 930.15 | 917.60 | 926.10 | 919.34 | 0.49% | 43,266 |
| Jul 9, 2026 | 890.00 | 937.00 | 890.00 | 921.55 | 914.83 | 3.76% | 133,881 |
| Jul 8, 2026 | 907.00 | 923.60 | 881.25 | 888.15 | 881.67 | -2.48% | 60,830 |
| Jul 7, 2026 | 923.95 | 929.00 | 906.15 | 910.75 | 904.11 | -1.43% | 50,995 |
| Jul 6, 2026 | 910.50 | 927.45 | 905.55 | 923.95 | 917.21 | 1.48% | 40,374 |
| Jul 3, 2026 | 932.05 | 946.40 | 902.60 | 910.50 | 903.86 | -1.83% | 56,392 |
| Jul 2, 2026 | 924.00 | 935.00 | 912.00 | 927.45 | 920.68 | 0.88% | 66,793 |
| Jul 1, 2026 | 891.05 | 922.00 | 891.05 | 919.40 | 912.69 | 1.99% | 105,303 |