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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.16	2.13	2.13	2.17	2.12	458,243
August 13, 2025	2.19	2.16	2.16	2.19	2.13	450,136
August 12, 2025	2.2	2.17	2.17	2.21	2.16	378,553
August 11, 2025	2.24	2.2	2.2	2.24	2.2	293,237
August 08, 2025	2.23	2.23	2.23	2.25	2.22	253,036
August 07, 2025	2.23	2.2	2.2	2.27	2.19	581,370
August 06, 2025	2.25	2.21	2.21	2.26	2.21	226,778
August 05, 2025	2.22	2.24	2.24	2.25	2.2	401,772
August 04, 2025	2.23	2.2	2.2	2.25	2.19	693,679
August 01, 2025	2.28	2.23	2.23	2.29	2.2	702,653
July 31, 2025	2.26	2.27	2.27	2.29	2.24	617,880
July 30, 2025	2.27	2.27	2.27	2.29	2.25	655,677
July 29, 2025	2.25	2.26	2.26	2.27	2.21	1.25M
July 28, 2025	2.25	2.22	2.22	2.27	2.2	1.26M
July 25, 2025	2.37	2.25	2.25	2.38	2.24	3.49M
July 24, 2025	2.38	2.35	2.35	2.42	2.33	1.12M
July 23, 2025	2.41	2.4	2.4	2.45	2.37	516,769
July 22, 2025	2.35	2.45	2.45	2.46	2.35	902,873
July 21, 2025	2.41	2.35	2.35	2.41	2.31	890,193
July 18, 2025	2.4	2.39	2.39	2.42	2.39	310,790
July 17, 2025	2.42	2.39	2.39	2.45	2.39	573,133
July 16, 2025	2.38	2.39	2.39	2.42	2.38	520,510
July 15, 2025	2.4	2.36	2.36	2.45	2.33	1.36M
July 14, 2025	2.45	2.39	2.39	2.46	2.37	640,826
July 11, 2025	2.45	2.43	2.43	2.46	2.42	316,615
July 10, 2025	2.4	2.43	2.43	2.47	2.4	647,104
July 09, 2025	2.45	2.43	2.43	2.5	2.42	1.18M
July 08, 2025	2.5	2.4	2.4	2.5	2.4	1.22M
July 07, 2025	2.46	2.46	2.46	2.53	2.46	1.75M
July 04, 2025	2.63	2.55	2.55	2.63	2.5	1.26M
July 03, 2025	2.54	2.59	2.59	2.64	2.5	2.68M
July 02, 2025	2.55	2.52	2.52	2.56	2.49	716,584
July 01, 2025	2.5	2.54	2.54	2.61	2.47	1.56M
June 30, 2025	2.41	2.5	2.5	2.5	2.39	1.49M
June 27, 2025	2.37	2.39	2.39	2.41	2.37	291,811
June 26, 2025	2.4	2.38	2.38	2.42	2.37	497,140
June 25, 2025	2.44	2.39	2.39	2.47	2.38	762,496
June 24, 2025	2.42	2.41	2.41	2.42	2.38	515,605
June 23, 2025	2.39	2.38	2.38	2.42	2.33	353,527
June 20, 2025	2.39	2.4	2.4	2.43	2.34	422,677
June 19, 2025	2.41	2.4	2.4	2.44	2.28	1.61M

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