Globe Enterprises (india) Ltd. - GLOBE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.57	2.55	2.55	2.66	2.51	555,547
December 03, 2025	2.8	2.51	2.51	2.86	2.32	1.07M
December 02, 2025	2.82	2.8	2.8	2.86	2.79	693,943
December 01, 2025	2.88	2.82	2.82	2.9	2.8	698,450
November 28, 2025	2.81	2.85	2.85	2.97	2.79	762,635
November 27, 2025	2.86	2.81	2.81	2.89	2.73	747,536
November 26, 2025	2.92	2.82	2.82	2.94	2.82	675,018
November 25, 2025	2.95	2.88	2.88	2.97	2.85	471,897
November 24, 2025	2.9	2.95	2.95	3.06	2.84	2.92M
November 21, 2025	2.89	2.84	2.84	2.9	2.76	1.93M
November 19, 2025	2.81	2.94	2.94	2.98	2.77	6.72M
November 18, 2025	2.76	2.76	2.76	2.82	2.71	1.33M
November 17, 2025	2.82	2.76	2.76	2.86	2.75	971,783
November 14, 2025	2.79	2.81	2.81	2.88	2.78	927,430
November 13, 2025	2.78	2.79	2.79	2.85	2.75	954,613
November 12, 2025	2.92	2.78	2.78	2.96	2.77	2.46M
November 11, 2025	2.55	2.83	2.83	3.07	2.55	7.68M
November 10, 2025	2.51	2.56	2.56	2.6	2.51	601,398
November 07, 2025	2.54	2.51	2.51	2.56	2.47	912,568
November 06, 2025	2.62	2.61	2.61	2.7	2.6	1.08M
November 04, 2025	2.73	2.62	2.62	2.77	2.46	2.82M
November 03, 2025	2.53	2.71	2.71	2.74	2.48	2.52M
October 31, 2025	2.39	2.54	2.54	2.78	2.36	7.89M
October 30, 2025	2.33	2.33	2.33	2.38	2.32	414,860
October 29, 2025	2.38	2.34	2.34	2.38	2.31	589,737
October 28, 2025	2.34	2.34	2.34	2.38	2.3	988,832
October 27, 2025	2.4	2.35	2.35	2.4	2.33	504,414
October 24, 2025	2.38	2.36	2.36	2.38	2.31	562,162
October 23, 2025	2.3	2.35	2.35	2.4	2.3	900,368
October 21, 2025	2.33	2.34	2.34	2.38	2.31	438,680
October 20, 2025	2.27	2.33	2.33	2.35	2.26	1.24M
October 17, 2025	2.25	2.26	2.26	2.28	2.2	1.33M
October 16, 2025	2.19	2.24	2.24	2.25	2.14	664,981
October 15, 2025	2.2	2.17	2.17	2.21	2.16	296,306
October 14, 2025	2.17	2.16	2.16	2.22	2.1	1.05M
October 13, 2025	2.2	2.19	2.19	2.21	2.15	1.09M
October 10, 2025	2.19	2.2	2.2	2.23	2.13	528,580
October 09, 2025	2.22	2.16	2.16	2.24	2.15	533,476
October 08, 2025	2.2	2.22	2.22	2.25	2.16	679,858
October 07, 2025	2.18	2.18	2.18	2.22	2.16	676,809
October 06, 2025	2.22	2.19	2.19	2.22	2.18	318,696
October 03, 2025	2.25	2.22	2.22	2.26	2.21	326,428
October 01, 2025	2.15	2.23	2.23	2.25	2.14	454,123
September 30, 2025	2.17	2.16	2.16	2.19	2.15	184,385
September 29, 2025	2.22	2.17	2.17	2.22	2.15	347,045
September 26, 2025	2.18	2.18	2.18	2.22	2.17	359,788
September 25, 2025	2.25	2.19	2.19	2.26	2.17	3.02M
September 24, 2025	2.28	2.23	2.23	2.28	2.21	663,935
September 23, 2025	2.24	2.24	2.24	2.25	2.21	497,221
September 22, 2025	2.2	2.21	2.21	2.25	2.18	2.79M
September 19, 2025	2.18	2.2	2.2	2.21	2.18	253,267
September 18, 2025	2.23	2.18	2.18	2.24	2.18	478,877
September 17, 2025	2.18	2.21	2.21	2.23	2.18	348,795
September 16, 2025	2.22	2.18	2.18	2.22	2.18	233,261
September 15, 2025	2.18	2.19	2.19	2.21	2.18	234,160
September 12, 2025	2.22	2.21	2.21	2.24	2.18	229,608
September 11, 2025	2.24	2.22	2.22	2.24	2.2	451,199
September 10, 2025	2.18	2.22	2.22	2.26	2.17	593,989
September 09, 2025	2.14	2.16	2.16	2.2	2.14	578,157
September 08, 2025	2.22	2.18	2.18	2.27	2.13	1.33M

Globe Enterprises (india) Ltd. (GLOBE.NS) NSE