Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 879.75
+20.70 (2.41%)
Jun 3, 2026, 3:29 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 868.00 | 883.00 | 854.00 | 879.75 | 879.75 | 2.41% | 119,683 |
| Jun 2, 2026 | 855.15 | 875.00 | 843.55 | 859.05 | 859.05 | 0.55% | 54,374 |
| Jun 1, 2026 | 869.50 | 874.00 | 850.00 | 854.35 | 854.35 | -1.25% | 66,184 |
| May 29, 2026 | 872.00 | 881.00 | 861.00 | 865.20 | 865.20 | -1.17% | 68,538 |
| May 27, 2026 | 886.50 | 895.80 | 871.60 | 875.40 | 875.40 | -1.59% | 65,279 |
| May 26, 2026 | 883.10 | 897.60 | 879.50 | 889.50 | 889.50 | 0.62% | 69,632 |
| May 25, 2026 | 888.00 | 888.00 | 870.10 | 884.00 | 884.00 | 1.35% | 73,371 |
| May 22, 2026 | 880.60 | 880.60 | 870.00 | 872.20 | 872.20 | 0.14% | 56,488 |
| May 21, 2026 | 890.00 | 894.70 | 868.40 | 871.00 | 871.00 | -0.75% | 110,064 |
| May 20, 2026 | 882.00 | 889.00 | 870.00 | 877.60 | 877.60 | -1.16% | 54,992 |
| May 19, 2026 | 889.90 | 905.00 | 882.00 | 887.90 | 887.90 | 0.97% | 73,545 |
| May 18, 2026 | 885.30 | 899.90 | 870.70 | 879.40 | 879.40 | -2.65% | 110,735 |
| May 15, 2026 | 939.00 | 946.50 | 895.60 | 903.30 | 903.30 | -3.08% | 114,090 |
| May 14, 2026 | 939.90 | 954.50 | 930.00 | 932.00 | 932.00 | -0.53% | 72,755 |
| May 13, 2026 | 936.60 | 975.00 | 931.10 | 937.00 | 937.00 | -0.32% | 95,378 |
| May 12, 2026 | 977.60 | 982.10 | 934.40 | 940.00 | 940.00 | -3.85% | 122,069 |
| May 11, 2026 | 997.10 | 1,000.00 | 973.60 | 977.60 | 977.60 | -1.96% | 133,095 |
| May 8, 2026 | 1,115.00 | 1,115.00 | 989.50 | 997.10 | 997.10 | -11.51% | 961,301 |
| May 7, 2026 | 1,117.00 | 1,155.00 | 1,114.00 | 1,126.80 | 1,126.80 | 1.76% | 145,085 |
| May 6, 2026 | 1,109.60 | 1,122.70 | 1,090.10 | 1,107.30 | 1,107.30 | -0.21% | 94,488 |
| May 5, 2026 | 1,133.90 | 1,138.70 | 1,103.80 | 1,109.60 | 1,109.60 | -1.36% | 64,545 |
| May 4, 2026 | 1,111.00 | 1,155.00 | 1,102.60 | 1,124.90 | 1,124.90 | 1.67% | 165,701 |
| Apr 30, 2026 | 1,055.00 | 1,125.00 | 1,055.00 | 1,106.45 | 1,106.45 | 3.68% | 311,091 |
| Apr 29, 2026 | 1,086.00 | 1,089.20 | 1,055.10 | 1,067.20 | 1,067.20 | -0.13% | 67,182 |
| Apr 28, 2026 | 1,066.00 | 1,095.30 | 1,063.75 | 1,068.55 | 1,068.55 | -1.10% | 49,658 |
| Apr 27, 2026 | 1,044.00 | 1,090.00 | 1,034.60 | 1,080.40 | 1,080.40 | 3.49% | 110,240 |
| Apr 24, 2026 | 1,023.00 | 1,054.95 | 992.00 | 1,044.00 | 1,044.00 | 3.03% | 129,531 |
| Apr 23, 2026 | 1,013.95 | 1,039.00 | 1,010.10 | 1,013.25 | 1,013.25 | -0.70% | 52,838 |
| Apr 22, 2026 | 1,003.60 | 1,030.30 | 998.00 | 1,020.35 | 1,020.35 | 1.67% | 63,454 |
| Apr 21, 2026 | 1,007.00 | 1,021.15 | 995.10 | 1,003.60 | 1,003.60 | 0.12% | 72,231 |
| Apr 20, 2026 | 1,009.00 | 1,035.30 | 987.55 | 1,002.35 | 1,002.35 | -1.18% | 177,540 |
| Apr 17, 2026 | 959.95 | 1,024.00 | 955.60 | 1,014.30 | 1,014.30 | 6.49% | 251,134 |
| Apr 16, 2026 | 944.00 | 985.90 | 935.40 | 952.45 | 952.45 | 2.66% | 213,200 |
| Apr 15, 2026 | 920.00 | 943.95 | 920.00 | 927.75 | 927.75 | 1.27% | 90,081 |
| Apr 13, 2026 | 926.00 | 932.90 | 902.80 | 916.10 | 916.10 | -2.06% | 44,673 |
| Apr 10, 2026 | 934.30 | 951.40 | 931.15 | 935.40 | 935.40 | 0.12% | 35,222 |
| Apr 9, 2026 | 946.05 | 958.50 | 931.10 | 934.30 | 934.30 | -2.81% | 65,277 |
| Apr 8, 2026 | 964.00 | 969.90 | 926.00 | 961.30 | 961.30 | 4.46% | 112,015 |
| Apr 7, 2026 | 887.95 | 939.40 | 883.75 | 920.30 | 920.30 | 4.65% | 203,527 |
| Apr 6, 2026 | 870.00 | 894.55 | 863.40 | 879.40 | 879.40 | 1.61% | 45,540 |
| Apr 2, 2026 | 839.95 | 873.45 | 822.55 | 865.50 | 865.50 | 1.48% | 59,656 |
| Apr 1, 2026 | 816.00 | 859.10 | 816.00 | 852.90 | 852.90 | 6.27% | 69,451 |
| Mar 30, 2026 | 821.00 | 823.60 | 800.05 | 802.55 | 802.55 | -2.68% | 94,539 |
| Mar 27, 2026 | 855.50 | 865.25 | 818.00 | 824.65 | 824.65 | -5.34% | 89,441 |
| Mar 25, 2026 | 889.90 | 898.00 | 865.20 | 871.20 | 871.20 | -2.02% | 55,529 |
| Mar 24, 2026 | 867.25 | 898.00 | 846.30 | 889.15 | 889.15 | 3.55% | 73,025 |
| Mar 23, 2026 | 858.30 | 869.00 | 821.15 | 858.65 | 858.65 | -0.87% | 65,855 |
| Mar 20, 2026 | 894.00 | 904.40 | 852.30 | 866.20 | 866.20 | -2.37% | 57,336 |
| Mar 19, 2026 | 875.00 | 915.20 | 849.00 | 887.25 | 887.25 | 1.16% | 61,101 |
| Mar 18, 2026 | 822.40 | 887.50 | 821.90 | 877.05 | 877.05 | 6.61% | 94,720 |