Globe International Carriers Ltd. GICL
NSE · India · Transportation
INR 22.25-0.58 (-2.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.27 | -2.45% | INR 22.37 | INR 22.75 | INR 21.69 | 86.50K |
| 2026-09-30 | INR 22.83 | -1.25% | INR 22.30 | INR 23.00 | INR 22.21 | 200.48K |
| 2026-09-29 | INR 23.12 | -1.11% | INR 22.89 | INR 23.17 | INR 22.30 | 286.64K |
| 2026-09-28 | INR 23.38 | -0.30% | INR 22.98 | INR 23.40 | INR 22.50 | 54.27K |
| 2026-09-25 | INR 23.45 | -0.21% | INR 22.75 | INR 23.50 | INR 22.51 | 115.45K |
| 2026-09-24 | INR 23.50 | +0.73% | INR 22.50 | INR 23.99 | INR 22.35 | 160.77K |
| 2026-09-23 | INR 23.33 | 0.00% | INR 23.18 | INR 24.00 | INR 22.30 | 276.38K |
| 2026-09-22 | INR 23.33 | -1.31% | INR 23.74 | INR 23.74 | INR 22.46 | 132.97K |
| 2026-09-21 | INR 23.64 | -3.82% | INR 24.10 | INR 24.97 | INR 23.50 | 23.84K |
| 2026-09-18 | INR 24.58 | -0.24% | INR 25.14 | INR 25.14 | INR 23.60 | 144.57K |
| 2026-09-17 | INR 24.64 | -0.20% | INR 25.25 | INR 25.25 | INR 23.70 | 89.26K |
| 2026-09-16 | INR 24.69 | +1.11% | INR 25.00 | INR 25.00 | INR 23.90 | 152.99K |
| 2026-09-15 | INR 24.42 | -1.29% | INR 24.74 | INR 24.86 | INR 23.80 | 78.06K |
| 2026-09-11 | INR 24.74 | +1.69% | INR 25.40 | INR 25.40 | INR 23.78 | 107.32K |
| 2026-09-10 | INR 24.33 | -0.29% | INR 23.75 | INR 24.70 | INR 23.50 | 218.96K |
| 2026-09-09 | INR 24.40 | -0.53% | INR 24.02 | INR 24.49 | INR 23.63 | 186.66K |
| 2026-09-08 | INR 24.53 | +0.45% | INR 24.01 | INR 24.80 | INR 23.20 | 695.52K |
| 2026-09-07 | INR 24.42 | -0.73% | INR 24.90 | INR 24.90 | INR 23.65 | 317.05K |
| 2026-09-04 | INR 24.60 | +2.50% | INR 24.00 | INR 24.90 | INR 23.33 | 162.76K |
| 2026-09-03 | INR 24.00 | +0.04% | INR 23.85 | INR 24.48 | INR 23.11 | 130.91K |
| 2026-09-02 | INR 23.99 | +1.05% | INR 23.56 | INR 24.90 | INR 23.30 | 234.51K |
| 2026-09-01 | INR 23.74 | -0.42% | INR 23.55 | INR 23.89 | INR 23.11 | 332.50K |
| 2026-08-31 | INR 23.84 | +0.46% | INR 24.00 | INR 24.00 | INR 23.12 | 96.89K |
| 2026-08-28 | INR 23.73 | +1.67% | INR 23.34 | INR 23.89 | INR 23.11 | 97.47K |
| 2026-08-27 | INR 23.34 | -0.72% | INR 23.51 | INR 23.80 | INR 22.65 | 111.45K |
| 2026-08-26 | INR 23.51 | -1.01% | INR 23.96 | INR 23.96 | INR 23.26 | 195.20K |
| 2026-08-25 | INR 23.75 | -0.59% | INR 23.97 | INR 23.97 | INR 23.40 | 192.68K |
| 2026-08-24 | INR 23.89 | +0.34% | INR 24.20 | INR 24.20 | INR 23.32 | 317.75K |
| 2026-08-21 | INR 23.81 | -0.75% | INR 23.99 | INR 24.25 | INR 23.26 | 186.32K |
| 2026-08-20 | INR 23.99 | 0.00% | INR 24.49 | INR 24.49 | INR 23.73 | 215.89K |
| 2026-08-19 | INR 23.99 | +1.31% | INR 23.90 | INR 24.39 | INR 23.46 | 113.30K |
| 2026-08-18 | INR 23.68 | +1.28% | INR 23.75 | INR 23.90 | INR 23.09 | 383.20K |
| 2026-08-17 | INR 23.38 | +1.43% | INR 23.20 | INR 23.90 | INR 23.00 | 294.22K |
| 2026-08-14 | INR 23.05 | +1.14% | INR 22.79 | INR 23.70 | INR 22.20 | 411.36K |
| 2026-08-13 | INR 22.79 | +2.33% | INR 22.90 | INR 22.90 | INR 21.57 | 475.52K |
| 2026-08-12 | INR 22.27 | +2.63% | INR 21.80 | INR 22.60 | INR 20.88 | 626.61K |
| 2026-08-11 | INR 21.70 | +4.63% | INR 20.88 | INR 21.77 | INR 20.88 | 485.09K |
| 2026-08-10 | INR 20.74 | +4.17% | INR 20.20 | INR 20.90 | INR 19.63 | 587.73K |
| 2026-08-07 | INR 19.91 | +1.63% | INR 19.73 | INR 19.99 | INR 19.00 | 313.42K |
| 2026-08-06 | INR 19.59 | +3.11% | INR 19.00 | INR 19.69 | INR 19.00 | 244.08K |
| 2026-08-05 | INR 19.00 | +4.05% | INR 18.10 | INR 19.17 | INR 18.02 | 363.24K |
| 2026-08-04 | INR 18.26 | +2.41% | INR 18.07 | INR 18.29 | INR 18.00 | 82.63K |
| 2026-08-03 | INR 17.83 | +3.84% | INR 17.50 | INR 18.00 | INR 17.30 | 89.08K |
| 2026-07-31 | INR 17.17 | +1.78% | INR 17.40 | INR 17.50 | INR 16.84 | 38.03K |
| 2026-07-30 | INR 16.87 | -0.35% | INR 17.07 | INR 17.07 | INR 16.50 | 37.30K |
| 2026-07-29 | INR 16.93 | +4.12% | INR 16.70 | INR 16.99 | INR 16.03 | 102.51K |
| 2026-07-28 | INR 16.26 | +0.18% | INR 16.50 | INR 16.70 | INR 15.74 | 134.10K |
| 2026-07-27 | INR 16.23 | -2.93% | INR 16.80 | INR 17.00 | INR 16.00 | 125.39K |
| 2026-07-24 | INR 16.72 | +2.83% | INR 16.11 | INR 16.88 | INR 16.11 | 88.41K |
| 2026-07-23 | INR 16.26 | -1.63% | INR 16.25 | INR 16.85 | INR 16.20 | 44.85K |
| 2026-07-22 | INR 16.53 | -1.37% | INR 16.85 | INR 17.00 | INR 16.16 | 82.58K |
| 2026-07-21 | INR 16.76 | +0.12% | INR 16.85 | INR 16.98 | INR 16.25 | 113.52K |
| 2026-07-20 | INR 16.74 | +0.18% | INR 16.89 | INR 17.00 | INR 16.50 | 45.05K |
| 2026-07-17 | INR 16.71 | +1.21% | INR 16.36 | INR 16.95 | INR 16.36 | 41.10K |
| 2026-07-16 | INR 16.51 | -1.43% | INR 17.20 | INR 17.49 | INR 16.11 | 143.81K |
| 2026-07-15 | INR 16.75 | -2.67% | INR 17.00 | INR 17.63 | INR 16.46 | 198.40K |
| 2026-07-14 | INR 17.21 | -4.60% | INR 18.35 | INR 18.35 | INR 17.14 | 236.00K |
| 2026-07-13 | INR 18.04 | -0.11% | INR 18.96 | INR 18.96 | INR 17.16 | 975.49K |
| 2026-07-10 | INR 18.06 | +5.00% | INR 18.06 | INR 18.06 | INR 18.06 | 32.23K |
| 2026-07-09 | INR 17.20 | +4.94% | INR 15.61 | INR 17.20 | INR 15.61 | 301.59K |
| 2026-07-08 | INR 16.39 | -4.99% | INR 16.80 | INR 17.59 | INR 16.39 | 509.67K |
| 2026-07-07 | INR 17.25 | -4.96% | INR 18.81 | INR 18.81 | INR 17.25 | 218.99K |
| 2026-07-06 | INR 18.15 | -4.42% | INR 19.01 | INR 19.79 | INR 18.05 | 174.81K |
| 2026-07-03 | INR 18.99 | -4.48% | INR 20.87 | INR 20.87 | INR 18.89 | 635.43K |
| 2026-07-02 | INR 19.88 | +4.96% | INR 19.87 | INR 19.88 | INR 19.55 | 159.69K |
| 2026-07-01 | INR 18.94 | +4.99% | INR 18.40 | INR 18.94 | INR 18.15 | 354.87K |
| 2026-06-30 | INR 18.04 | +4.94% | INR 16.34 | INR 18.04 | INR 16.34 | 881.49K |
| 2026-06-29 | INR 17.19 | -4.98% | INR 17.19 | INR 17.19 | INR 17.19 | 78.63K |
| 2026-06-26 | INR 18.09 | 0.00% | INR 18.09 | INR 18.09 | INR 18.09 | 0 |
| 2026-06-25 | INR 18.09 | -10.00% | INR 20.18 | INR 20.19 | INR 18.09 | 779.29K |
| 2026-06-24 | INR 20.10 | -8.30% | INR 22.70 | INR 22.70 | INR 19.81 | 370.66K |
| 2026-06-23 | INR 21.92 | -3.56% | INR 22.95 | INR 22.95 | INR 21.22 | 199.71K |
| 2026-06-22 | INR 22.73 | +0.58% | INR 22.15 | INR 23.18 | INR 22.01 | 200.30K |
| 2026-06-19 | INR 22.60 | -1.48% | INR 23.35 | INR 23.35 | INR 22.26 | 111.39K |
| 2026-06-18 | INR 22.94 | -0.04% | INR 22.88 | INR 23.45 | INR 22.45 | 157.50K |
| 2026-06-17 | INR 22.95 | -2.46% | INR 23.53 | INR 23.83 | INR 22.90 | 142.05K |
| 2026-06-16 | INR 23.53 | +1.07% | INR 23.80 | INR 23.80 | INR 22.81 | 432.70K |
| 2026-06-15 | INR 23.28 | +4.77% | INR 23.60 | INR 23.80 | INR 22.60 | 449.31K |
| 2026-06-12 | INR 22.22 | +0.73% | INR 23.20 | INR 23.24 | INR 21.91 | 253.08K |
| 2026-06-11 | INR 22.06 | -0.54% | INR 22.11 | INR 22.48 | INR 21.67 | 220.06K |
| 2026-06-10 | INR 22.18 | +2.92% | INR 21.60 | INR 22.68 | INR 20.85 | 439.37K |
| 2026-06-09 | INR 21.55 | -4.86% | INR 21.25 | INR 22.47 | INR 20.39 | 1.43M |
| 2026-06-08 | INR 22.65 | -9.98% | INR 24.60 | INR 24.71 | INR 22.65 | 2.16M |
| 2026-06-05 | INR 25.16 | -6.57% | INR 27.50 | INR 28.79 | INR 24.34 | 2.54M |
| 2026-06-04 | INR 26.93 | -16.34% | INR 31.00 | INR 33.90 | INR 25.76 | 5.62M |
| 2026-06-03 | INR 32.19 | -19.99% | INR 40.35 | INR 40.84 | INR 32.19 | 5.32M |
| 2026-06-02 | INR 40.23 | -3.80% | INR 42.00 | INR 42.66 | INR 39.00 | 1.54M |
| 2026-06-01 | INR 41.82 | +1.31% | INR 42.25 | INR 42.99 | INR 41.60 | 2.22M |
| 2026-05-29 | INR 41.28 | +1.10% | INR 41.65 | INR 41.75 | INR 41.01 | 1.52M |
| 2026-05-28 | INR 40.83 | 0.00% | INR 40.83 | INR 40.83 | INR 40.83 | 0 |