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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.97	3.01	3.01	3.08	2.92	1.22M
January 12, 2026	3	2.94	2.94	3	2.76	1.29M
January 09, 2026	2.96	3	3	3.03	2.91	908,284
January 08, 2026	3.17	3	3	3.23	2.63	1.62M
January 07, 2026	3.16	3.1	3.1	3.23	3.06	1.09M
January 06, 2026	3.18	3.15	3.15	3.26	3.05	1.4M
January 05, 2026	3	3.15	3.15	3.29	2.9	6.04M
January 02, 2026	2.92	2.96	2.96	3	2.91	2.15M
January 01, 2026	2.95	2.94	2.94	2.96	2.81	1.4M
December 31, 2025	2.82	2.88	2.88	2.93	2.68	2.99M
December 30, 2025	2.95	2.79	2.79	2.95	2.77	1.38M
December 29, 2025	2.61	2.9	2.9	3	2.58	4.89M
December 26, 2025	2.63	2.67	2.67	2.7	2.59	358,451
December 24, 2025	2.9	2.68	2.68	2.9	2.66	2.07M
December 23, 2025	2.56	2.67	2.67	2.72	2.49	3.34M
December 22, 2025	2.48	2.5	2.5	2.57	2.48	764,177
December 19, 2025	2.4	2.49	2.49	2.62	2.36	372,786
December 18, 2025	2.43	2.41	2.41	2.45	2.4	236,395
December 17, 2025	2.5	2.44	2.44	2.5	2.43	314,553
December 16, 2025	2.52	2.44	2.44	2.52	2.41	549,504
December 15, 2025	2.44	2.49	2.49	2.52	2.43	322,154
December 12, 2025	2.47	2.45	2.45	2.51	2.43	339,307
December 11, 2025	2.53	2.47	2.47	2.59	2.42	1.2M
December 10, 2025	2.47	2.48	2.48	2.55	2.39	4.47M
December 09, 2025	2.3	2.47	2.47	2.55	2.28	861,883
December 08, 2025	2.68	2.41	2.41	2.68	2.35	482,484
December 05, 2025	2.56	2.54	2.54	2.63	2.5	467,746
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

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