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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	74	75.14	75.14	77	73.66	167,179
November 12, 2025	74.75	73.59	73.59	78.75	73	216,000
November 11, 2025	68.55	74.75	74.25	78.5	66.01	659,569
November 10, 2025	70	68.55	68.09	70.63	68.11	59,508
November 07, 2025	70	70.63	70.63	71.95	66.6	152,612
November 06, 2025	70	70.66	70.66	72.45	70	149,503
November 04, 2025	72	71	71	72.35	69.5	162,779
November 03, 2025	70.55	72.35	72.35	73.95	69.54	264,871
October 31, 2025	69.8	70.65	70.65	70.9	69.19	106,755
October 30, 2025	68.15	69.79	69.79	70.1	68.01	85,108
October 29, 2025	65.96	68.83	68.83	71	64.8	214,429
October 28, 2025	63.15	65.76	65.76	66.2	62.91	134,176
October 27, 2025	61.5	63.72	63.72	65.65	61.5	121,998
October 24, 2025	61.31	61.38	61.38	63.8	60.65	45,991
October 23, 2025	62.94	61.85	61.85	62.94	61.1	45,876
October 21, 2025	61.5	62.94	62.94	64.5	61	74,941
October 20, 2025	62.29	62.23	62.23	64.29	62.01	40,042
October 17, 2025	58.5	61.07	61.07	63	57.55	698,807
October 16, 2025	57	57.99	57.99	58.7	57	50,985
October 15, 2025	58.32	56.23	56.23	59	55.3	78,559
October 14, 2025	61	58.32	58.32	62.18	57.9	49,355
October 13, 2025	61.95	61.18	61.18	61.95	61.07	24,069
October 10, 2025	61	61.95	61.95	62.93	59.6	29,618
October 09, 2025	62.6	61.68	61.68	62.87	61.51	24,468
October 08, 2025	62.5	62.34	62.34	64.51	61	112,492
October 07, 2025	64.56	63.11	63.11	65.9	62.5	64,196
October 06, 2025	68	64.53	64.53	73.5	63.9	144,110
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

Global Education Limited (GLOBAL.NS) NSE