Global Education Ltd. GLOBAL
NSE · India · Commercial Services
INR 137.70+4.90 (+3.69%)
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 136.51 | +2.79% | INR 132.00 | INR 138.20 | INR 131.81 | 605.88K |
| 2026-09-30 | INR 132.80 | -0.16% | INR 133.00 | INR 138.98 | INR 132.00 | 145.03K |
| 2026-09-29 | INR 133.01 | -0.45% | INR 134.40 | INR 135.03 | INR 132.10 | 79.54K |
| 2026-09-28 | INR 133.61 | -1.32% | INR 133.50 | INR 135.45 | INR 131.01 | 156.82K |
| 2026-09-25 | INR 135.40 | -3.97% | INR 142.35 | INR 142.49 | INR 134.11 | 227.62K |
| 2026-09-24 | INR 141.00 | +4.87% | INR 134.45 | INR 143.00 | INR 134.01 | 873.10K |
| 2026-09-23 | INR 134.45 | +1.68% | INR 134.20 | INR 135.60 | INR 131.00 | 318.19K |
| 2026-09-22 | INR 132.23 | +1.25% | INR 130.40 | INR 133.50 | INR 127.58 | 214.32K |
| 2026-09-21 | INR 130.60 | +0.34% | INR 130.26 | INR 136.97 | INR 129.01 | 545.42K |
| 2026-09-18 | INR 130.16 | +2.35% | INR 127.80 | INR 131.00 | INR 125.06 | 143.87K |
| 2026-09-17 | INR 127.17 | -1.33% | INR 128.64 | INR 133.90 | INR 125.76 | 171.10K |
| 2026-09-16 | INR 128.89 | +2.11% | INR 127.00 | INR 131.98 | INR 124.50 | 214.39K |
| 2026-09-15 | INR 126.23 | -0.54% | INR 128.00 | INR 128.09 | INR 123.11 | 86.90K |
| 2026-09-14 | INR 126.91 | 0.00% | INR 126.91 | INR 126.91 | INR 126.91 | 0 |
| 2026-09-11 | INR 126.91 | +2.71% | INR 123.00 | INR 128.00 | INR 122.00 | 180.84K |
| 2026-09-10 | INR 123.56 | -1.89% | INR 126.00 | INR 128.54 | INR 121.94 | 81.50K |
| 2026-09-09 | INR 125.94 | -0.54% | INR 126.62 | INR 128.24 | INR 123.47 | 118.90K |
| 2026-09-08 | INR 126.62 | +5.38% | INR 120.49 | INR 129.40 | INR 120.46 | 385.49K |
| 2026-09-07 | INR 120.15 | -0.25% | INR 121.00 | INR 122.98 | INR 119.10 | 129.15K |
| 2026-09-04 | INR 120.45 | +3.60% | INR 116.30 | INR 126.45 | INR 115.39 | 570.40K |
| 2026-09-03 | INR 116.27 | -0.89% | INR 119.50 | INR 123.38 | INR 114.89 | 229.49K |
| 2026-09-02 | INR 117.31 | +6.51% | INR 110.40 | INR 119.00 | INR 110.22 | 496.54K |
| 2026-09-01 | INR 110.14 | +2.92% | INR 105.10 | INR 111.89 | INR 105.10 | 76.19K |
| 2026-08-31 | INR 107.02 | -1.81% | INR 106.05 | INR 109.40 | INR 104.41 | 106.14K |
| 2026-08-28 | INR 108.99 | -1.79% | INR 110.99 | INR 110.99 | INR 108.30 | 50.33K |
| 2026-08-27 | INR 110.98 | -0.07% | INR 111.41 | INR 112.00 | INR 108.71 | 59.56K |
| 2026-08-26 | INR 111.06 | +4.08% | INR 105.00 | INR 112.00 | INR 105.00 | 93.21K |
| 2026-08-25 | INR 106.71 | -0.73% | INR 107.29 | INR 109.74 | INR 104.40 | 308.95K |
| 2026-08-24 | INR 107.50 | +0.49% | INR 108.04 | INR 110.00 | INR 106.00 | 128.01K |
| 2026-08-21 | INR 106.98 | +0.65% | INR 105.50 | INR 109.86 | INR 105.00 | 161.58K |
| 2026-08-20 | INR 106.29 | -1.20% | INR 107.00 | INR 107.50 | INR 105.00 | 26.37K |
| 2026-08-19 | INR 107.58 | -1.42% | INR 106.55 | INR 109.30 | INR 106.40 | 34.55K |
| 2026-08-18 | INR 109.13 | +1.54% | INR 107.45 | INR 111.40 | INR 105.30 | 160.55K |
| 2026-08-17 | INR 107.47 | +0.99% | INR 105.45 | INR 111.37 | INR 105.45 | 255.17K |
| 2026-08-14 | INR 106.42 | +3.84% | INR 103.00 | INR 107.00 | INR 101.65 | 118.92K |
| 2026-08-13 | INR 102.48 | -0.45% | INR 102.91 | INR 103.45 | INR 101.00 | 60.15K |
| 2026-08-12 | INR 102.94 | +2.82% | INR 81.60 | INR 104.65 | INR 81.60 | 252.67K |
| 2026-08-11 | INR 100.12 | -1.45% | INR 100.05 | INR 102.18 | INR 99.50 | 53.09K |
| 2026-08-10 | INR 101.59 | -0.25% | INR 102.00 | INR 103.40 | INR 100.22 | 38.66K |
| 2026-08-07 | INR 101.84 | +1.36% | INR 101.45 | INR 102.51 | INR 100.72 | 40.14K |
| 2026-08-06 | INR 100.47 | -3.40% | INR 105.80 | INR 105.80 | INR 99.01 | 59.66K |
| 2026-08-05 | INR 104.01 | +1.15% | INR 102.50 | INR 104.50 | INR 102.50 | 19.36K |
| 2026-08-04 | INR 102.83 | +1.45% | INR 101.00 | INR 104.00 | INR 101.00 | 24.72K |
| 2026-08-03 | INR 101.36 | -2.59% | INR 101.30 | INR 104.47 | INR 100.50 | 50.35K |
| 2026-07-31 | INR 104.06 | +1.21% | INR 103.00 | INR 104.82 | INR 102.42 | 22.49K |
| 2026-07-30 | INR 102.82 | +0.62% | INR 102.19 | INR 104.00 | INR 102.19 | 14.23K |
| 2026-07-29 | INR 102.19 | -2.67% | INR 105.50 | INR 105.86 | INR 101.70 | 24.04K |
| 2026-07-28 | INR 104.99 | +0.96% | INR 102.50 | INR 106.90 | INR 102.50 | 37.98K |
| 2026-07-27 | INR 103.99 | +1.96% | INR 101.99 | INR 105.32 | INR 101.07 | 69.06K |
| 2026-07-24 | INR 101.99 | -0.76% | INR 100.00 | INR 102.99 | INR 100.00 | 10.62K |
| 2026-07-23 | INR 102.77 | +1.01% | INR 101.74 | INR 103.40 | INR 101.74 | 24.48K |
| 2026-07-22 | INR 101.74 | -1.71% | INR 105.00 | INR 105.84 | INR 101.00 | 24.17K |
| 2026-07-21 | INR 103.51 | +3.34% | INR 100.00 | INR 105.00 | INR 98.99 | 68.50K |
| 2026-07-20 | INR 100.16 | +0.96% | INR 101.00 | INR 101.59 | INR 99.00 | 43.59K |
| 2026-07-17 | INR 99.21 | -2.94% | INR 103.40 | INR 103.40 | INR 97.42 | 42.81K |
| 2026-07-16 | INR 102.22 | -0.07% | INR 102.29 | INR 104.60 | INR 102.00 | 10.57K |
| 2026-07-15 | INR 102.29 | +0.14% | INR 99.60 | INR 105.98 | INR 99.60 | 43.49K |
| 2026-07-14 | INR 102.15 | +0.19% | INR 102.00 | INR 102.50 | INR 100.02 | 22.73K |
| 2026-07-13 | INR 101.96 | -0.22% | INR 102.00 | INR 102.79 | INR 99.10 | 24.05K |
| 2026-07-10 | INR 102.18 | +0.87% | INR 101.30 | INR 102.82 | INR 101.00 | 21.31K |
| 2026-07-09 | INR 101.30 | +1.39% | INR 99.91 | INR 103.00 | INR 99.42 | 18.65K |
| 2026-07-08 | INR 99.91 | -0.48% | INR 100.39 | INR 102.88 | INR 98.50 | 45.18K |
| 2026-07-07 | INR 100.39 | -2.64% | INR 102.08 | INR 103.98 | INR 99.22 | 59.68K |
| 2026-07-06 | INR 103.11 | -0.42% | INR 103.54 | INR 103.89 | INR 102.12 | 23.88K |
| 2026-07-03 | INR 103.54 | +1.63% | INR 102.50 | INR 104.10 | INR 101.00 | 66.59K |
| 2026-07-02 | INR 101.88 | -0.05% | INR 102.01 | INR 102.95 | INR 101.00 | 42.80K |
| 2026-07-01 | INR 101.93 | -1.94% | INR 103.95 | INR 104.78 | INR 101.80 | 38.60K |
| 2026-06-30 | INR 103.95 | -0.79% | INR 103.32 | INR 105.04 | INR 103.10 | 30.57K |
| 2026-06-29 | INR 104.78 | -1.17% | INR 106.00 | INR 106.09 | INR 104.10 | 31.90K |
| 2026-06-26 | INR 106.02 | 0.00% | INR 106.02 | INR 106.02 | INR 106.02 | 0 |
| 2026-06-25 | INR 106.02 | +0.54% | INR 105.80 | INR 107.50 | INR 103.90 | 85.24K |
| 2026-06-24 | INR 105.45 | -1.60% | INR 107.17 | INR 107.69 | INR 104.17 | 57.72K |
| 2026-06-23 | INR 107.17 | -1.44% | INR 109.53 | INR 110.99 | INR 106.99 | 84.20K |
| 2026-06-22 | INR 108.74 | +1.28% | INR 108.00 | INR 113.41 | INR 107.37 | 155.90K |
| 2026-06-19 | INR 107.37 | -3.60% | INR 111.00 | INR 111.13 | INR 105.30 | 84.73K |
| 2026-06-18 | INR 111.38 | +6.72% | INR 105.00 | INR 113.20 | INR 104.21 | 304.63K |
| 2026-06-17 | INR 104.37 | -0.13% | INR 102.70 | INR 105.40 | INR 102.70 | 50.64K |
| 2026-06-16 | INR 104.51 | +2.81% | INR 101.00 | INR 105.40 | INR 100.60 | 102.38K |
| 2026-06-15 | INR 101.65 | -1.29% | INR 106.07 | INR 106.07 | INR 101.44 | 88.22K |
| 2026-06-12 | INR 102.98 | +2.09% | INR 102.00 | INR 103.99 | INR 101.43 | 62.80K |
| 2026-06-11 | INR 100.87 | -1.62% | INR 102.53 | INR 102.79 | INR 100.02 | 80.66K |
| 2026-06-10 | INR 102.53 | -0.80% | INR 102.27 | INR 105.50 | INR 102.10 | 46.48K |
| 2026-06-09 | INR 103.36 | -1.81% | INR 106.59 | INR 106.77 | INR 102.01 | 58.56K |
| 2026-06-08 | INR 105.26 | -3.18% | INR 108.10 | INR 108.19 | INR 104.05 | 60.26K |
| 2026-06-05 | INR 108.72 | +0.65% | INR 108.55 | INR 110.80 | INR 106.52 | 98.30K |
| 2026-06-04 | INR 108.02 | +2.87% | INR 105.54 | INR 109.45 | INR 105.54 | 223.54K |
| 2026-06-03 | INR 105.01 | +2.05% | INR 102.50 | INR 105.90 | INR 101.30 | 86.54K |
| 2026-06-02 | INR 102.90 | +2.34% | INR 100.05 | INR 105.00 | INR 100.00 | 92.98K |
| 2026-06-01 | INR 100.55 | -0.25% | INR 99.30 | INR 104.85 | INR 99.10 | 199.35K |
| 2026-05-29 | INR 100.80 | -4.75% | INR 106.90 | INR 106.91 | INR 100.60 | 321.00K |