Globus Spirits Limited (NSE:GLOBUSSPR)
India · Delayed Price · Currency is INR 689.75
-10.00 (-1.43%)
Nov 6, 2026, 3:29 PM IST
Globus Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 701.00 | 718.55 | 685.50 | 689.75 | 689.75 | -1.43% | 183,605 |
| Nov 5, 2026 | 679.45 | 702.45 | 676.05 | 699.75 | 699.75 | 4.58% | 92,818 |
| Nov 4, 2026 | 668.00 | 677.25 | 658.10 | 669.10 | 669.10 | 1.69% | 93,055 |
| Nov 3, 2026 | 673.00 | 682.35 | 656.00 | 658.00 | 658.00 | -1.66% | 112,103 |
| Nov 2, 2026 | 683.90 | 685.05 | 660.10 | 669.10 | 669.10 | -1.44% | 89,710 |
| Oct 30, 2026 | 735.95 | 736.00 | 662.05 | 678.90 | 678.90 | -7.58% | 426,294 |
| Oct 29, 2026 | 740.00 | 740.00 | 731.00 | 734.60 | 734.60 | -0.63% | 29,140 |
| Oct 28, 2026 | 727.00 | 741.40 | 719.50 | 739.25 | 739.25 | 1.39% | 46,257 |
| Oct 27, 2026 | 710.70 | 733.35 | 707.00 | 729.15 | 729.15 | 2.49% | 50,103 |
| Oct 26, 2026 | 716.55 | 716.55 | 698.50 | 711.45 | 711.45 | -0.20% | 38,088 |
| Oct 23, 2026 | 732.10 | 733.55 | 698.90 | 712.85 | 712.85 | -2.09% | 61,695 |
| Oct 22, 2026 | 730.00 | 743.50 | 713.55 | 728.10 | 728.10 | -0.46% | 86,013 |
| Oct 21, 2026 | 792.10 | 798.90 | 714.00 | 731.50 | 731.50 | -9.36% | 418,655 |
| Oct 19, 2026 | 834.50 | 836.35 | 801.45 | 807.00 | 807.00 | -1.57% | 54,423 |
| Oct 16, 2026 | 825.10 | 827.35 | 817.30 | 819.90 | 819.90 | -1.28% | 25,573 |
| Oct 15, 2026 | 822.60 | 848.30 | 815.05 | 830.55 | 830.55 | 1.99% | 153,946 |
| Oct 14, 2026 | 794.80 | 819.90 | 794.55 | 814.35 | 814.35 | 2.04% | 183,003 |
| Oct 13, 2026 | 777.20 | 802.15 | 775.45 | 798.10 | 798.10 | 2.41% | 190,309 |
| Oct 12, 2026 | 780.05 | 797.15 | 777.00 | 779.30 | 779.30 | -0.21% | 66,733 |
| Oct 9, 2026 | 785.00 | 797.60 | 777.30 | 780.95 | 780.95 | -0.32% | 62,879 |
| Oct 8, 2026 | 800.70 | 810.60 | 780.05 | 783.45 | 783.45 | -1.68% | 54,907 |
| Oct 7, 2026 | 810.00 | 823.45 | 794.00 | 796.85 | 796.85 | -1.95% | 85,390 |
| Oct 6, 2026 | 794.90 | 819.00 | 789.85 | 812.70 | 812.70 | 2.89% | 73,168 |
| Oct 5, 2026 | 788.10 | 798.10 | 785.00 | 789.85 | 789.85 | 0.37% | 44,600 |
| Oct 1, 2026 | 788.60 | 794.40 | 775.00 | 786.90 | 786.90 | 0.06% | 55,391 |
| Sep 30, 2026 | 804.80 | 826.35 | 782.60 | 786.45 | 786.45 | -2.28% | 136,954 |
| Sep 29, 2026 | 820.00 | 820.05 | 801.10 | 804.80 | 804.80 | -1.75% | 69,920 |
| Sep 28, 2026 | 832.55 | 833.30 | 815.05 | 819.15 | 819.15 | -1.61% | 39,778 |
| Sep 25, 2026 | 836.50 | 840.00 | 827.95 | 832.55 | 832.55 | -0.47% | 35,079 |
| Sep 24, 2026 | 828.00 | 856.80 | 824.05 | 836.50 | 836.50 | 0.89% | 99,347 |
| Sep 23, 2026 | 821.30 | 835.00 | 821.30 | 829.10 | 829.10 | 0.95% | 60,628 |
| Sep 22, 2026 | 830.80 | 833.90 | 819.00 | 821.30 | 821.30 | -1.14% | 48,747 |
| Sep 21, 2026 | 819.75 | 836.90 | 819.75 | 830.80 | 830.80 | 1.35% | 51,319 |
| Sep 18, 2026 | 837.45 | 841.35 | 815.30 | 819.75 | 819.75 | -1.32% | 68,570 |
| Sep 17, 2026 | 838.95 | 846.65 | 828.75 | 830.75 | 830.75 | -0.99% | 37,184 |
| Sep 16, 2026 | 825.00 | 844.00 | 810.90 | 839.05 | 839.05 | 2.25% | 57,697 |
| Sep 15, 2026 | 839.90 | 843.55 | 810.25 | 820.55 | 820.55 | -2.29% | 116,617 |
| Sep 11, 2026 | 837.55 | 843.45 | 822.10 | 839.75 | 839.75 | 0.26% | 65,575 |
| Sep 10, 2026 | 854.00 | 854.70 | 835.00 | 837.55 | 837.55 | -1.44% | 88,143 |
| Sep 9, 2026 | 864.90 | 865.00 | 847.10 | 849.80 | 849.80 | -1.35% | 114,371 |
| 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 |