Globe Textiles (India) Limited (GLOBE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:45PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 500,745 |
| 30 Apr 2024 | 3.6500 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 2,117,664 |
| 29 Apr 2024 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 3,669,520 |
| 26 Apr 2024 | 3.4000 | 3.5500 | 3.3000 | 3.5500 | 3.5500 | 4,111,305 |
| 25 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 9,019,877 |
| 24 Apr 2024 | 3.7000 | 3.8000 | 3.5500 | 3.5500 | 3.5500 | 13,321,510 |
| 23 Apr 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 1,214,034 |
| 22 Apr 2024 | 3.8000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 2,155,460 |
| 19 Apr 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 822,360 |
| 18 Apr 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 475,422 |
| 16 Apr 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 467,051 |
| 15 Apr 2024 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 1,653,593 |
| 12 Apr 2024 | 3.4000 | 3.5500 | 3.3500 | 3.5500 | 3.5500 | 2,257,250 |
| 10 Apr 2024 | 3.2500 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 3,802,016 |
| 09 Apr 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 3,729,777 |
| 08 Apr 2024 | 3.4500 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 8,357,308 |
| 05 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 309,110 |
| 04 Apr 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 161,095 |
| 03 Apr 2024 | 3.6500 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 567,695 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 54,468 |
| 01 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 50,425 |
| 28 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 33,429 |
| 27 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 240,778 |
| 26 Mar 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 55,871 |
| 22 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 37,992 |
| 21 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 97,688 |
| 20 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 119,527 |
| 19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 62,317 |
| 18 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 117,119 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 51,687 |
| 13 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 39,889 |
| 12 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 34,658 |
| 11 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,176,418 |
| 07 Mar 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 361,710 |
| 06 Mar 2024 | 4.3500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 1,695,792 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 630,139 |
| 04 Mar 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 1,059,854 |
| 01 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 35,440 |
| 29 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 57,022 |
| 28 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 551,060 |
| 27 Feb 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 807,563 |
| 26 Feb 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 1,084,681 |
| 23 Feb 2024 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 1,556,469 |
| 22 Feb 2024 | 3.8090 | 3.8910 | 3.6862 | 3.8500 | 3.8500 | 2,209,585 |
| 21 Feb 2024 | 3.8500 | 3.8500 | 3.5633 | 3.7271 | 3.7271 | 2,611,615 |
| 20 Feb 2024 | 3.6862 | 3.6862 | 3.6452 | 3.6862 | 3.6862 | 1,072,016 |
| 19 Feb 2024 | 3.5223 | 3.5223 | 3.4814 | 3.5223 | 3.5223 | 1,581,276 |
| 16 Feb 2024 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 320,055 |
| 15 Feb 2024 | 3.3176 | 3.3176 | 3.2766 | 3.3176 | 3.3176 | 310,717 |
| 14 Feb 2024 | 3.2766 | 3.2766 | 3.2356 | 3.2766 | 3.2766 | 274,885 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 248,956 |
| 12 Feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 122,588 |
| 09 Feb 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 257,583 |
| 08 Feb 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 486,349 |
| 07 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 251,608 |
| 06 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 423,624 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 632,080 |
| 02 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 255,214 |
| 01 Feb 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 243,962 |
| 31 Jan 2024 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 192,872 |
| 30 Jan 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 458,284 |
| 29 Jan 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 396,824 |
| 25 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 85,410 |
| 24 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 79,125 |
| 23 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 412,799 |
| 19 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 84,546 |
| 18 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 26,521 |
| 17 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 38,568 |
| 16 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 63,901 |
| 15 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 12 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 170,155 |
| 11 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 114,852 |
| 10 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 633,371 |
| 09 Jan 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 770,193 |
| 08 Jan 2024 | 4.6000 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 1,287,298 |
| 05 Jan 2024 | 4.4000 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 1,170,762 |
| 04 Jan 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 1,197,927 |
| 03 Jan 2024 | 3.9500 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 944,437 |
| 02 Jan 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 372,137 |
| 01 Jan 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 384,088 |
| 29 Dec 2023 | 3.9500 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 329,626 |
| 28 Dec 2023 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 450,774 |
| 27 Dec 2023 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 470,968 |
| 26 Dec 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 329,210 |
| 22 Dec 2023 | 3.8000 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 371,766 |
| 21 Dec 2023 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 339,229 |
| 20 Dec 2023 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 607,295 |
| 19 Dec 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 335,653 |
| 18 Dec 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 377,418 |
| 15 Dec 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 352,842 |
| 14 Dec 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 474,037 |
| 13 Dec 2023 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 262,532 |
| 12 Dec 2023 | 4.0000 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 470,588 |
| 11 Dec 2023 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 403,492 |
| 08 Dec 2023 | 3.9500 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 478,992 |
| 07 Dec 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 383,425 |
| 06 Dec 2023 | 3.9000 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 623,446 |
| 05 Dec 2023 | 3.9500 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 545,395 |
| 04 Dec 2023 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 375,704 |
| *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.