Global Education Limited - GLOBAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	65.9	65.98	65.98	66.45	64.7	19,794
October 01, 2025	65.11	65.04	65.04	65.36	64.2	16,952
September 30, 2025	64.63	65.11	65.11	65.85	64.1	17,445
September 29, 2025	65.25	64.63	64.63	65.5	64.01	11,363
September 26, 2025	67.2	64.67	64.67	67.2	64.11	12,517
September 25, 2025	67.08	66.02	66.02	68.9	65.22	13,151
September 24, 2025	67.3	67.08	67.08	69	66.6	36,004
September 23, 2025	69.5	67.92	67.92	70.5	67.01	68,323
September 22, 2025	68.5	69.6	69.6	70	67.5	64,869
September 19, 2025	66.86	68.76	68.76	69.1	66.3	53,376
September 18, 2025	65.99	68.22	68.22	68.9	65.03	52,317
September 17, 2025	65.03	66.66	66.66	67	65.03	56,186
September 16, 2025	64.8	65.45	65.45	66	63.8	43,723
September 15, 2025	63.92	64.88	64.88	65.5	63	57,702
September 12, 2025	63.56	63.92	63.92	66.44	63.5	49,273
September 11, 2025	65.98	64.57	64.57	65.98	64	11,155
September 10, 2025	63.51	64.53	64.53	65.99	63.51	8,878
September 09, 2025	64.1	64.29	64.29	65.5	64.1	5,526
September 08, 2025	62.9	64.51	64.51	67	62.9	21,208
September 05, 2025	63.01	64.23	64.23	66.5	63.01	21,194
September 04, 2025	64.01	65.88	65.88	67	64.01	22,169
September 03, 2025	64.2	64.01	64.01	65.8	64	18,910
September 02, 2025	64.58	64.23	64.23	66.6	64	28,350
September 01, 2025	67.88	64.58	64.58	67.88	64.3	33,760
August 29, 2025	63.02	66.56	66.56	68.1	63.02	53,471
August 28, 2025	66	64.86	64.86	66	64	44,298
August 26, 2025	63.6	64.97	64.97	66.2	63.6	21,008
August 25, 2025	64.8	64.89	64.89	66.7	64.5	11,556
August 22, 2025	65.29	65	65	65.61	64	14,737
August 21, 2025	65.98	65.28	65.28	66.49	63.7	35,199
August 20, 2025	63.03	65.14	65.14	65.49	63.03	22,093
August 19, 2025	64.3	63.96	63.96	64.81	63.01	7,530
August 18, 2025	66.44	64.23	64.23	66.44	63.85	26,546
August 14, 2025	63.6	65.38	65.38	66	63	31,477
August 13, 2025	62.77	64.96	64.96	65.5	62.77	28,146
August 12, 2025	67	64.65	64.65	67.9	64.5	28,921
August 11, 2025	65.29	66.96	66.96	67.85	64.51	37,079
August 08, 2025	63.02	65.29	65.29	67	63.02	34,821
August 07, 2025	63.45	65.28	65.28	65.9	62.02	39,396
August 06, 2025	60.04	62.83	62.83	63.9	60.04	16,342
August 05, 2025	62	61.81	61.81	62.99	61.5	56,983
August 04, 2025	64.65	63.01	63.01	64.65	62.6	17,768
August 01, 2025	65.19	63.87	63.87	66.86	63.71	49,847
July 31, 2025	65.5	66.87	66.87	68.9	65.5	52,792
July 30, 2025	66.25	67.99	67.99	68.9	66.25	35,728
July 29, 2025	68.31	67.6	67.6	68.7	66	52,209
July 28, 2025	67.8	68.31	68.31	68.7	65	85,235
July 25, 2025	65.51	66.48	66.48	67.95	64.3	121,044
July 24, 2025	62.71	65.64	65.64	66.3	62.71	50,742
July 23, 2025	64.5	63.62	63.62	64.5	63	25,650
July 22, 2025	63.9	63.9	63.9	64.45	63.04	33,687
July 21, 2025	63.51	63.59	63.59	64.35	62.51	18,501
July 18, 2025	64.99	63.51	63.51	64.99	63.3	17,356
July 17, 2025	63.3	64.23	64.23	65.47	63.05	18,129
July 16, 2025	65.19	63.64	63.64	65.19	63	20,743
July 15, 2025	63.02	64.03	64.03	65.64	62.51	16,169
July 14, 2025	63.2	64.2	64.2	64.95	63.2	12,805
July 11, 2025	65.52	64.73	64.73	67.99	64	25,623
July 10, 2025	65.26	66.86	66.36	68.49	65.26	40,018
July 09, 2025	65	65.26	64.77	68.5	64.9	27,035

Global Education Limited (GLOBAL.NS) NSE