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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103	107	107	107.5	101	182,609
February 19, 2026	101.85	102.39	102.39	104.44	97.6	230,737
February 18, 2026	99	99.47	99.47	101.85	95.5	216,184
February 17, 2026	92	97	97	97	91	161,735
February 16, 2026	94	92.39	92.39	94.96	91.02	46,544
February 13, 2026	92	94.96	94.96	96.5	92	103,755
February 12, 2026	92.83	95.43	95.43	96.25	92.83	82,484
February 11, 2026	93.5	96.74	96.74	98	91.2	194,867
February 10, 2026	90.1	93.55	93.55	93.56	87.5	582,981
February 09, 2026	83.9	89.11	89.11	89.11	81	509,314
February 06, 2026	81	84.87	84.87	85.9	80.5	37,126
February 05, 2026	82	81.98	81.98	84.29	81.55	6,967
February 04, 2026	82.5	83.82	83.82	85	82.2	28,553
February 03, 2026	85.3	84.15	84.15	87.4	83.6	43,484
February 02, 2026	84.47	85.33	85.33	88.7	83.2	53,974
February 01, 2026	79.8	85.28	85.28	85.91	79.5	59,635
January 30, 2026	76.59	81.82	81.82	81.82	74.11	92,414
January 29, 2026	76.88	77.93	77.93	79.5	73.36	105,678
January 28, 2026	77.29	77.2	77.2	78.9	73.85	35,573
January 27, 2026	78	77.42	77.42	79.88	77.12	12,380
January 23, 2026	80	79.96	79.96	81.5	78.55	19,090
January 22, 2026	81	81.5	81.5	83	79	31,710
January 21, 2026	80	79.48	79.48	81.98	78.01	24,620
January 20, 2026	78.77	80.4	80.4	83	75.76	173,623
January 19, 2026	80.89	79.13	79.13	80.99	77.16	70,502
January 16, 2026	78.35	82.7	82.7	83	78	26,390
January 14, 2026	81.47	80.85	80.85	81.47	80	9,918
January 13, 2026	77.31	81.66	81.66	81.66	74.65	89,142
January 12, 2026	81	77.78	77.78	81.99	77.31	81,948
January 09, 2026	80.69	81.37	81.37	83.3	77.9	64,906
January 08, 2026	84.98	81.35	81.35	85	80.75	79,525
January 07, 2026	86.54	84.93	84.93	87.9	84.15	107,646
January 06, 2026	87.8	86.54	86.54	87.8	86.01	17,856
January 05, 2026	89.57	87.83	87.83	90.99	86	46,485
January 02, 2026	88.75	89.57	89.57	92	88.75	27,037
January 01, 2026	92	88.51	88.51	92	88.25	20,615
December 31, 2025	89.14	89.6	89.6	91.5	88.11	23,648
December 30, 2025	89.25	90.96	90.96	92	89.25	32,378
December 29, 2025	90.8	90.98	90.98	93.5	90.25	36,194
December 26, 2025	90	91.36	91.36	92	90	24,892
December 24, 2025	94.55	91.59	91.59	94.55	91	25,486
December 23, 2025	92.99	94.64	94.64	95	90.6	88,162
December 22, 2025	92.88	93.52	93.52	94	89.6	68,402
December 19, 2025	90	92.88	92.88	93.33	89.51	87,843
December 18, 2025	90	92.3	92.3	93.5	89	47,080
December 17, 2025	88.02	90.92	90.92	91.9	87.05	33,622
December 16, 2025	88	89.82	89.82	90.09	87.01	19,829
December 15, 2025	88	89.3	89.3	91	87	31,428
December 12, 2025	88.19	89.03	89.03	90	87	38,660
December 11, 2025	94	88.19	88.19	95.8	88	59,970
December 10, 2025	89	91.93	91.93	94.99	89	51,311
December 09, 2025	87	90.97	90.97	91.22	85.3	113,397
December 08, 2025	88	86.88	86.88	88.44	85.72	101,835
December 05, 2025	93.01	90.24	90.24	93.01	88.36	158,866
December 04, 2025	90	93.01	93.01	95	89.36	219,491
December 03, 2025	96.01	91.73	91.73	96.89	90	364,833
December 02, 2025	93.4	96.91	96.91	98.4	93	1.27M
December 01, 2025	84	92.62	92.62	94	84	1.26M
November 28, 2025	82.8	83.74	83.74	84.55	81.42	271,183
November 27, 2025	81.49	82.88	82.88	83.1	80.41	138,871

Global Education Limited (GLOBAL.NS) NSE