Global Education Limited (GLOBAL.NS) NSE

99.48

+3.73(+3.90%)

Updated at April 02 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	95.75	99.48	99.48	102	94.81	94,576
April 01, 2026	94.5	95.75	95.75	97.7	94.5	32,139
March 30, 2026	95.2	92.82	92.82	96.06	91.8	72,412
March 27, 2026	92.01	96.54	96.54	97.8	90.16	104,326
March 25, 2026	94.94	94.19	94.19	96.59	93.1	33,312
March 24, 2026	93	92.56	92.56	94.8	91.5	57,589
March 23, 2026	97.4	92.11	92.11	98	90.15	144,117
March 19, 2026	100	99.55	99.55	102.36	99	56,959
March 18, 2026	98.79	102.2	102.2	103.66	98.79	70,212
March 17, 2026	97.15	99.45	99.45	105	97.15	71,688
March 16, 2026	95.5	97.83	97.83	99.18	95	105,317
March 13, 2026	104	98.44	98.44	104	97	79,509
March 12, 2026	103.5	103.52	103.52	107	102.22	130,047
March 11, 2026	109.76	105.06	105.06	111	103.76	136,134
March 10, 2026	98.91	107.61	107.61	109.99	98.91	358,575
March 09, 2026	95	98.91	98.91	104	94	281,314
March 06, 2026	96	100.94	100.94	100.94	95.15	132,517
March 05, 2026	96.43	96.14	96.14	98.5	95.15	122,288
March 02, 2026	96.5	97.61	97.61	98.4	95.5	118,969
February 27, 2026	106	100.52	100.52	106	100	38,092
February 26, 2026	104.07	105.07	105.07	106	103.2	35,745
February 25, 2026	101.5	104.07	104.07	105	101.01	51,378
February 24, 2026	109	104.46	104.46	109	104.34	61,752
February 23, 2026	109.1	109.83	109.83	112.35	107.6	152,950
February 20, 2026	103	107	0	107.5	101	182,609
February 19, 2026	101.85	102.39	0	104.44	97.6	230,737
February 18, 2026	99	99.47	0	101.85	95.5	216,184
February 17, 2026	92	97	0	97	91	161,735
February 16, 2026	94	92.39	0	94.96	91.02	46,544
February 13, 2026	92	94.96	0	96.5	92	103,755
February 12, 2026	92.83	95.43	0	96.25	92.83	82,484
February 11, 2026	93.5	96.74	0	98	91.2	194,867
February 10, 2026	90.1	93.55	0	93.56	87.5	582,981
February 09, 2026	83.9	89.11	0	89.11	81	509,314
February 06, 2026	81	84.87	0	85.9	80.5	37,126
February 05, 2026	82	81.98	0	84.29	81.55	6,967
February 04, 2026	82.5	83.82	0	85	82.2	28,553
February 03, 2026	85.3	84.15	0	87.4	83.6	43,484
February 02, 2026	84.47	85.33	0	88.7	83.2	53,974
February 01, 2026	79.8	85.28	0	85.91	79.5	59,635
January 30, 2026	76.59	81.82	0	81.82	74.11	92,414
January 29, 2026	76.88	77.93	0	79.5	73.36	105,678
January 28, 2026	77.29	77.2	0	78.9	73.85	35,573
January 27, 2026	78	77.42	0	79.88	77.12	12,380
January 23, 2026	80	79.96	0	81.5	78.55	19,090
January 22, 2026	81	81.5	0	83	79	31,710
January 21, 2026	80	79.48	0	81.98	78.01	24,620
January 20, 2026	78.77	80.4	0	83	75.76	173,623
January 19, 2026	80.89	79.13	0	80.99	77.16	70,502
January 16, 2026	78.35	81.22	0	83	78	26,390
January 14, 2026	81.47	80.85	0	81.47	80	9,918
January 13, 2026	77.31	81.66	0	81.66	74.65	89,142
January 12, 2026	81	77.78	0	81.99	77.31	81,948
January 09, 2026	80.69	81.37	0	83.3	77.9	64,906
January 08, 2026	84.98	81.35	0	85	80.75	79,525
January 07, 2026	86.54	84.93	0	87.9	84.15	107,646
January 06, 2026	87.8	86.54	0	87.8	86.01	17,856
January 05, 2026	89.57	87.83	0	90.99	86	46,485
January 02, 2026	88.75	89.57	0	92	88.75	27,037
January 01, 2026	92	88.51	0	92	88.25	20,615