Globe Textiles (India) Limited - GLOBE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2.34	2.19	2.19	2.34	2.08	680,505
September 04, 2025	2.3	2.31	2.31	2.34	2.27	946,446
September 03, 2025	2.17	2.29	2.29	2.34	2.14	2.32M
September 02, 2025	2.2	2.17	2.17	2.22	2.16	526,517
September 01, 2025	2.2	2.19	2.19	2.23	2.16	607,030
August 29, 2025	2.05	2.13	2.13	2.16	2.05	536,217
August 28, 2025	2.1	2.06	2.06	2.15	2.02	1.14M
August 26, 2025	2.13	2.1	2.1	2.18	2.08	800,399
August 25, 2025	2.25	2.15	2.15	2.28	2.09	2.55M
August 22, 2025	2.35	2.25	2.25	2.35	2.2	1.2M
August 21, 2025	2.43	2.33	2.33	2.44	2.3	804,504
August 20, 2025	2.32	2.37	2.37	2.4	2.29	801,224
August 19, 2025	2.19	2.27	2.27	2.29	2.17	979,076
August 18, 2025	2.13	2.16	2.16	2.18	2.13	402,339

Globe Textiles (India) Limited (GLOBE.NS) NSE