Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 1,021.20
+17.60 (1.75%)
Apr 22, 2026, 3:29 PM IST
Globus Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 814.50 | 839.80 | 809.05 | 822.65 | 822.65 | 1.69% | 53,596 |
| Mar 16, 2026 | 830.00 | 832.40 | 800.75 | 808.95 | 808.95 | -2.05% | 57,403 |
| Mar 13, 2026 | 840.00 | 841.90 | 820.35 | 825.90 | 825.90 | -1.37% | 45,603 |
| Mar 12, 2026 | 851.20 | 864.95 | 831.00 | 837.40 | 837.40 | -1.88% | 59,310 |
| 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 |