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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.77	2.89	2.89	3.06	2.71	1.26M
February 19, 2026	2.72	2.77	2.77	2.8	2.7	1.24M
February 18, 2026	2.76	2.76	2.76	2.82	2.7	563,261
February 17, 2026	2.65	2.76	2.76	2.81	2.65	1.95M
February 16, 2026	2.74	2.69	2.69	2.74	2.65	1.29M
February 13, 2026	2.66	2.71	2.71	2.75	2.58	2.2M
February 12, 2026	2.72	2.67	2.67	2.72	2.66	1.61M
February 11, 2026	2.73	2.67	2.67	2.75	2.65	1.83M
February 10, 2026	2.76	2.69	2.69	2.76	2.66	568,560
February 09, 2026	2.7	2.67	2.67	2.81	2.63	1.15M
February 06, 2026	2.74	2.69	2.69	2.74	2.66	213,422
February 05, 2026	2.73	2.71	2.71	2.75	2.7	192,764
February 04, 2026	2.68	2.73	2.73	2.76	2.68	243,650
February 03, 2026	2.9	2.75	2.75	2.9	2.66	2.18M
February 02, 2026	2.68	2.59	2.59	2.7	2.55	426,528
February 01, 2026	2.69	2.63	2.63	2.75	2.6	309,446
January 30, 2026	2.65	2.58	2.58	2.75	2.55	978,958
January 29, 2026	2.85	2.66	2.66	2.85	2.64	925,294
January 28, 2026	2.83	2.75	2.75	2.91	2.72	918,743
January 27, 2026	2.88	2.81	2.81	2.96	2.8	320,001
January 23, 2026	2.83	2.86	2.86	2.92	2.83	336,790
January 22, 2026	2.83	2.89	2.89	3.03	2.83	1.53M
January 21, 2026	2.67	2.83	2.83	3	2.64	2.5M
January 20, 2026	2.7	2.61	2.61	2.78	2.56	887,948
January 19, 2026	2.76	2.75	2.75	2.89	2.68	1.36M
January 16, 2026	2.86	2.86	2.86	3	2.72	1.49M
January 14, 2026	3.05	2.86	2.86	3.08	2.41	1.97M
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

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