Global Education Limited (GLOBAL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 170.15 | 172.00 | 170.15 | 170.15 | 170.15 | 17,760 |
| 27 Jun 2024 | 173.20 | 176.00 | 173.20 | 173.20 | 173.20 | 10,287 |
| 26 Jun 2024 | 176.00 | 177.90 | 176.00 | 176.00 | 176.00 | 9,927 |
| 25 Jun 2024 | 177.90 | 179.00 | 177.90 | 177.90 | 177.90 | 7,818 |
| 24 Jun 2024 | 179.00 | 181.00 | 179.00 | 179.00 | 179.00 | 10,214 |
| 21 Jun 2024 | 181.90 | 185.00 | 181.80 | 181.90 | 181.90 | 17,546 |
| 21 Jun 2024 | 1 Dividend | |||||
| 20 Jun 2024 | 186.20 | 190.00 | 186.20 | 186.20 | 185.20 | 13,353 |
| 19 Jun 2024 | 190.00 | 193.00 | 190.00 | 190.00 | 188.98 | 9,342 |
| 18 Jun 2024 | 193.15 | 195.00 | 193.15 | 193.15 | 192.11 | 14,549 |
| 14 Jun 2024 | 197.10 | 197.10 | 196.52 | 197.10 | 196.04 | 12,183 |
| 13 Jun 2024 | 203.98 | 203.98 | 196.15 | 200.54 | 199.46 | 16,523 |
| 12 Jun 2024 | 196.97 | 204.50 | 196.96 | 202.43 | 201.34 | 27,284 |
| 11 Jun 2024 | 207.00 | 207.00 | 195.00 | 196.52 | 195.46 | 27,215 |
| 10 Jun 2024 | 199.89 | 201.75 | 196.00 | 201.53 | 200.45 | 36,703 |
| 07 Jun 2024 | 188.95 | 192.15 | 178.10 | 192.15 | 191.12 | 18,618 |
| 06 Jun 2024 | 175.80 | 183.00 | 175.00 | 183.00 | 182.02 | 49,283 |
| 05 Jun 2024 | 175.80 | 182.75 | 170.80 | 174.30 | 173.36 | 54,091 |
| 04 Jun 2024 | 190.70 | 190.70 | 179.70 | 179.75 | 178.78 | 48,301 |
| 03 Jun 2024 | 194.90 | 197.85 | 185.00 | 189.15 | 188.13 | 59,252 |
| 31 May 2024 | 193.55 | 193.55 | 190.00 | 191.95 | 190.92 | 21,834 |
| 30 May 2024 | 203.85 | 204.45 | 190.00 | 194.05 | 193.01 | 35,605 |
| 29 May 2024 | 185.65 | 200.50 | 185.65 | 199.75 | 198.68 | 35,507 |
| 28 May 2024 | 190.30 | 199.75 | 188.45 | 191.15 | 190.12 | 54,769 |
| 27 May 2024 | 200.00 | 204.80 | 193.15 | 197.85 | 196.79 | 80,408 |
| 24 May 2024 | 202.10 | 217.65 | 200.00 | 202.20 | 201.11 | 125,779 |
| 23 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 206.19 | 31,016 |
| 22 May 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.03 | 27,789 |
| 21 May 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 228.42 | 28,403 |
| 17 May 2024 | 243.95 | 246.85 | 238.00 | 241.60 | 240.30 | 22,683 |
| 16 May 2024 | 246.00 | 252.00 | 240.00 | 242.05 | 240.75 | 18,027 |
| 15 May 2024 | 247.00 | 247.00 | 240.10 | 243.80 | 242.49 | 7,049 |
| 14 May 2024 | 242.00 | 248.00 | 235.70 | 244.20 | 242.89 | 13,376 |
| 13 May 2024 | 241.05 | 243.90 | 229.50 | 242.00 | 240.70 | 30,776 |
| 10 May 2024 | 249.50 | 256.00 | 238.05 | 241.40 | 240.10 | 35,160 |
| 09 May 2024 | 257.00 | 268.00 | 249.45 | 250.35 | 249.01 | 30,922 |
| 08 May 2024 | 261.00 | 265.00 | 250.00 | 262.55 | 261.14 | 64,564 |
| 07 May 2024 | 240.00 | 252.95 | 237.10 | 252.95 | 251.59 | 69,578 |
| 06 May 2024 | 241.85 | 245.45 | 236.10 | 240.95 | 239.66 | 17,473 |
| 03 May 2024 | 246.20 | 246.20 | 240.00 | 241.85 | 240.55 | 17,773 |
| 02 May 2024 | 246.50 | 246.90 | 240.00 | 246.20 | 244.88 | 30,714 |
| 30 Apr 2024 | 251.00 | 251.00 | 245.80 | 246.70 | 245.38 | 21,494 |
| 29 Apr 2024 | 248.00 | 253.10 | 243.00 | 250.10 | 248.76 | 15,571 |
| 26 Apr 2024 | 250.00 | 253.70 | 239.30 | 248.10 | 246.77 | 25,281 |
| 25 Apr 2024 | 257.00 | 257.00 | 245.05 | 251.40 | 250.05 | 32,893 |
| 24 Apr 2024 | 265.95 | 265.95 | 255.00 | 257.95 | 256.56 | 74,588 |
| 23 Apr 2024 | 242.40 | 253.30 | 230.00 | 253.30 | 251.94 | 35,807 |
| 22 Apr 2024 | 241.30 | 246.00 | 229.30 | 241.25 | 239.95 | 24,062 |
| 19 Apr 2024 | 240.00 | 243.95 | 231.95 | 241.30 | 240.00 | 51,281 |
| 18 Apr 2024 | 255.00 | 256.15 | 241.00 | 244.15 | 242.84 | 78,800 |
| 16 Apr 2024 | 247.50 | 273.00 | 247.05 | 253.45 | 252.09 | 676,919 |
| 15 Apr 2024 | 240.00 | 249.00 | 232.75 | 241.75 | 240.45 | 47,352 |
| 12 Apr 2024 | 251.30 | 258.00 | 242.80 | 249.70 | 248.36 | 99,287 |
| 10 Apr 2024 | 249.80 | 253.70 | 242.75 | 251.30 | 249.95 | 36,183 |
| 09 Apr 2024 | 255.95 | 256.25 | 246.00 | 249.80 | 248.46 | 48,595 |
| 08 Apr 2024 | 265.30 | 265.30 | 250.05 | 252.45 | 251.09 | 49,076 |
| 05 Apr 2024 | 258.10 | 265.15 | 252.40 | 261.40 | 260.00 | 65,284 |
| 04 Apr 2024 | 269.00 | 269.00 | 255.95 | 258.85 | 257.46 | 59,297 |
| 03 Apr 2024 | 253.05 | 257.00 | 248.75 | 256.05 | 254.67 | 45,725 |
| 02 Apr 2024 | 239.80 | 258.95 | 239.80 | 253.05 | 251.69 | 105,134 |
| 01 Apr 2024 | 232.00 | 242.90 | 231.55 | 238.55 | 237.27 | 51,223 |
| 28 Mar 2024 | 235.70 | 240.60 | 229.25 | 230.15 | 228.91 | 50,806 |
| 27 Mar 2024 | 229.00 | 239.50 | 228.00 | 235.70 | 234.43 | 76,453 |
| 26 Mar 2024 | 241.80 | 241.80 | 226.20 | 229.40 | 228.17 | 54,676 |
| 22 Mar 2024 | 238.90 | 248.55 | 238.60 | 240.55 | 239.26 | 53,002 |
| 21 Mar 2024 | 233.60 | 241.10 | 231.05 | 238.50 | 237.22 | 50,225 |
| 20 Mar 2024 | 230.60 | 237.00 | 227.10 | 232.40 | 231.15 | 35,340 |
| 19 Mar 2024 | 232.55 | 232.90 | 225.95 | 229.50 | 228.27 | 26,327 |
| 18 Mar 2024 | 229.00 | 237.95 | 225.00 | 231.35 | 230.11 | 46,356 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 209.65 | 240.00 | 199.00 | 234.70 | 233.44 | 255,628 |
| 13 Mar 2024 | 225.75 | 233.35 | 206.00 | 208.55 | 207.43 | 160,747 |
| 12 Mar 2024 | 225.00 | 234.20 | 217.00 | 225.55 | 224.34 | 121,889 |
| 11 Mar 2024 | 245.50 | 246.00 | 218.00 | 223.85 | 222.65 | 172,232 |
| 07 Mar 2024 | 242.95 | 247.95 | 241.00 | 245.50 | 244.18 | 52,047 |
| 06 Mar 2024 | 258.15 | 258.15 | 231.05 | 241.70 | 240.40 | 199,655 |
| 05 Mar 2024 | 261.60 | 262.95 | 253.05 | 256.80 | 255.42 | 43,871 |
| 04 Mar 2024 | 266.05 | 269.00 | 257.05 | 259.10 | 257.71 | 37,579 |
| 01 Mar 2024 | 263.50 | 270.00 | 257.30 | 265.05 | 263.63 | 78,431 |
| 29 Feb 2024 | 261.00 | 264.00 | 256.00 | 262.15 | 260.74 | 58,064 |
| 28 Feb 2024 | 270.00 | 270.95 | 260.00 | 262.55 | 261.14 | 58,142 |
| 27 Feb 2024 | 262.50 | 271.75 | 260.65 | 270.20 | 268.75 | 88,006 |
| 26 Feb 2024 | 258.60 | 267.95 | 253.85 | 261.55 | 260.15 | 70,056 |
| 23 Feb 2024 | 258.25 | 262.00 | 255.80 | 258.60 | 257.21 | 47,646 |
| 22 Feb 2024 | 264.70 | 265.30 | 250.85 | 256.85 | 255.47 | 74,583 |
| 21 Feb 2024 | 273.00 | 275.95 | 261.00 | 263.35 | 261.94 | 63,343 |
| 20 Feb 2024 | 265.90 | 274.95 | 264.50 | 272.60 | 271.14 | 73,246 |
| 19 Feb 2024 | 269.30 | 271.90 | 263.00 | 264.75 | 263.33 | 74,795 |
| 16 Feb 2024 | 271.55 | 274.50 | 262.35 | 267.95 | 266.51 | 60,507 |
| 15 Feb 2024 | 275.20 | 277.00 | 265.65 | 269.25 | 267.80 | 57,145 |
| 14 Feb 2024 | 252.00 | 274.95 | 252.00 | 272.35 | 270.89 | 104,144 |
| 13 Feb 2024 | 263.00 | 264.70 | 251.55 | 257.70 | 256.32 | 136,649 |
| 12 Feb 2024 | 275.00 | 277.30 | 255.20 | 261.70 | 260.29 | 147,651 |
| 09 Feb 2024 | 285.00 | 285.20 | 266.40 | 273.60 | 272.13 | 136,074 |
| 08 Feb 2024 | 295.30 | 297.90 | 280.00 | 285.35 | 283.82 | 106,776 |
| 07 Feb 2024 | 288.00 | 295.90 | 287.50 | 293.25 | 291.68 | 99,417 |
| 06 Feb 2024 | 274.70 | 290.95 | 274.70 | 286.60 | 285.06 | 135,483 |
| 05 Feb 2024 | 298.00 | 302.20 | 270.70 | 274.65 | 273.17 | 463,747 |
| 02 Feb 2024 | 307.75 | 314.00 | 298.75 | 306.00 | 304.36 | 88,733 |
| 02 Feb 2024 | 1.25 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.