Global Pet Industries Limited GLOBALPET
NSE · India · Producer Manufacturing
INR 96.85-0.15 (-0.15%)
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 178.45 | +2.44% | INR 174.20 | INR 179.00 | INR 165.50 | 16.50K |
| 2026-09-30 | INR 174.20 | +3.69% | INR 169.95 | INR 175.00 | INR 169.95 | 10.50K |
| 2026-09-29 | INR 168.00 | 0.00% | INR 168.00 | INR 168.00 | INR 168.00 | 0 |
| 2026-09-28 | INR 168.00 | +5.00% | INR 160.00 | INR 168.00 | INR 160.00 |
| 8.25K |
| 2026-09-25 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 1.50K |
| 2026-09-24 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 0 |
| 2026-09-23 | INR 160.00 | -3.03% | INR 160.00 | INR 160.00 | INR 160.00 | 750 |
| 2026-09-22 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 750 |
| 2026-09-21 | INR 165.00 | +1.23% | INR 165.00 | INR 165.00 | INR 165.00 | 750 |
| 2026-09-18 | INR 163.00 | 0.00% | INR 163.00 | INR 163.00 | INR 163.00 | 750 |
| 2026-09-17 | INR 163.00 | -0.03% | INR 163.00 | INR 163.00 | INR 163.00 | 750 |
| 2026-09-16 | INR 163.05 | 0.00% | INR 163.05 | INR 163.05 | INR 163.05 | 0 |
| 2026-09-15 | INR 163.05 | -4.40% | INR 163.05 | INR 163.05 | INR 163.05 | 750 |
| 2026-09-11 | INR 170.55 | -2.35% | INR 173.00 | INR 173.00 | INR 170.55 | 1.50K |
| 2026-09-10 | INR 174.65 | +4.93% | INR 167.00 | INR 174.70 | INR 167.00 | 30.00K |
| 2026-09-09 | INR 166.45 | +4.98% | INR 158.00 | INR 166.45 | INR 157.10 | 36.75K |
| 2026-09-08 | INR 158.55 | +0.67% | INR 156.95 | INR 158.55 | INR 156.95 | 2.25K |
| 2026-09-07 | INR 157.50 | -4.55% | INR 156.85 | INR 158.00 | INR 156.85 | 3.75K |
| 2026-09-04 | INR 165.00 | +5.00% | INR 163.85 | INR 165.00 | INR 163.85 | 20.25K |
| 2026-09-03 | INR 157.15 | +2.05% | INR 154.00 | INR 159.00 | INR 153.00 | 15.75K |
| 2026-09-02 | INR 154.00 | -0.65% | INR 154.00 | INR 154.00 | INR 154.00 | 750 |
| 2026-09-01 | INR 155.00 | -0.90% | INR 156.40 | INR 156.40 | INR 155.00 | 1.50K |
| 2026-08-31 | INR 156.40 | +0.26% | INR 156.50 | INR 156.50 | INR 156.40 | 2.25K |
| 2026-08-28 | INR 156.00 | 0.00% | INR 156.00 | INR 156.00 | INR 156.00 | 0 |
| 2026-08-27 | INR 156.00 | +0.65% | INR 156.00 | INR 156.00 | INR 156.00 | 1.50K |
| 2026-08-26 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 0 |
| 2026-08-25 | INR 155.00 | +2.65% | INR 155.00 | INR 155.00 | INR 155.00 | 4.50K |
| 2026-08-24 | INR 151.00 | 0.00% | INR 151.00 | INR 151.00 | INR 151.00 | 4.50K |
| 2026-08-21 | INR 151.00 | -2.58% | INR 158.00 | INR 158.50 | INR 151.00 | 3.75K |
| 2026-08-20 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 0 |
| 2026-08-19 | INR 155.00 | +0.55% | INR 155.00 | INR 155.00 | INR 155.00 | 750 |
| 2026-08-18 | INR 154.15 | 0.00% | INR 154.15 | INR 154.15 | INR 154.15 | 0 |
| 2026-08-17 | INR 154.15 | -4.85% | INR 154.15 | INR 154.15 | INR 154.15 | 750 |
| 2026-08-14 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-08-13 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-08-12 | INR 162.00 | +0.62% | INR 160.00 | INR 162.00 | INR 160.00 | 1.50K |
| 2026-08-11 | INR 161.00 | -0.62% | INR 160.00 | INR 162.00 | INR 160.00 | 1.50K |
| 2026-08-10 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-08-07 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-08-06 | INR 162.00 | +1.31% | INR 159.90 | INR 162.00 | INR 159.90 | 2.25K |
| 2026-08-05 | INR 159.90 | 0.00% | INR 159.90 | INR 159.90 | INR 159.90 | 0 |
| 2026-08-04 | INR 159.90 | 0.00% | INR 159.90 | INR 159.90 | INR 159.90 | 0 |
| 2026-08-03 | INR 159.90 | 0.00% | INR 159.90 | INR 159.90 | INR 159.90 | 0 |
| 2026-07-31 | INR 159.90 | +0.09% | INR 152.05 | INR 160.00 | INR 152.00 | 10.50K |
| 2026-07-30 | INR 159.75 | 0.00% | INR 159.75 | INR 159.75 | INR 159.75 | 0 |
| 2026-07-29 | INR 159.75 | +4.38% | INR 157.50 | INR 160.00 | INR 157.50 | 8.25K |
| 2026-07-28 | INR 153.05 | -4.34% | INR 153.05 | INR 153.05 | INR 153.05 | 750 |
| 2026-07-27 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 0 |
| 2026-07-24 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 0 |
| 2026-07-23 | INR 160.00 | +1.98% | INR 152.00 | INR 160.00 | INR 152.00 | 9.75K |
| 2026-07-22 | INR 156.90 | +3.91% | INR 147.00 | INR 157.90 | INR 147.00 | 8.25K |
| 2026-07-21 | INR 151.00 | 0.00% | INR 151.00 | INR 151.00 | INR 151.00 | 0 |
| 2026-07-20 | INR 151.00 | -0.10% | INR 150.50 | INR 151.00 | INR 150.50 | 30.00K |
| 2026-07-17 | INR 151.15 | +4.93% | INR 145.00 | INR 151.25 | INR 145.00 | 48.00K |
| 2026-07-16 | INR 144.05 | -3.61% | INR 150.00 | INR 150.00 | INR 142.10 | 18.75K |
| 2026-07-15 | INR 149.45 | -4.81% | INR 152.00 | INR 152.00 | INR 149.15 | 3.00K |
| 2026-07-14 | INR 157.00 | 0.00% | INR 157.00 | INR 157.00 | INR 157.00 | 0 |
| 2026-07-13 | INR 157.00 | +4.67% | INR 146.00 | INR 157.00 | INR 146.00 | 8.25K |
| 2026-07-10 | INR 150.00 | -1.32% | INR 150.00 | INR 150.00 | INR 150.00 | 750 |
| 2026-07-09 | INR 152.00 | 0.00% | INR 152.00 | INR 152.00 | INR 152.00 | 750 |
| 2026-07-08 | INR 152.00 | -5.00% | INR 154.00 | INR 154.00 | INR 152.00 | 2.25K |
| 2026-07-07 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 0 |
| 2026-07-06 | INR 160.00 | +2.07% | INR 159.90 | INR 160.00 | INR 159.90 | 7.50K |
| 2026-07-03 | INR 156.75 | +4.15% | INR 150.00 | INR 158.00 | INR 150.00 | 11.25K |
| 2026-07-02 | INR 150.50 | +2.38% | INR 146.00 | INR 151.00 | INR 144.00 | 12.00K |
| 2026-07-01 | INR 147.00 | 0.00% | INR 147.00 | INR 147.00 | INR 147.00 | 0 |
| 2026-06-30 | INR 147.00 | 0.00% | INR 147.00 | INR 147.00 | INR 147.00 | 0 |
| 2026-06-29 | INR 147.00 | -2.00% | INR 147.00 | INR 147.00 | INR 147.00 | 750 |
| 2026-06-26 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 0 |
| 2026-06-25 | INR 150.00 | +3.45% | INR 150.00 | INR 150.00 | INR 150.00 | 1.50K |
| 2026-06-24 | INR 145.00 | 0.00% | INR 145.00 | INR 145.00 | INR 145.00 | 0 |
| 2026-06-23 | INR 145.00 | 0.00% | INR 145.00 | INR 145.00 | INR 145.00 | 0 |
| 2026-06-22 | INR 145.00 | 0.00% | INR 145.00 | INR 145.00 | INR 145.00 | 0 |
| 2026-06-19 | INR 145.00 | -1.39% | INR 145.00 | INR 145.00 | INR 145.00 | 1.50K |
| 2026-06-18 | INR 147.05 | -1.97% | INR 150.00 | INR 150.00 | INR 147.05 | 2.25K |
| 2026-06-17 | INR 150.00 | -1.32% | INR 150.10 | INR 150.10 | INR 150.00 | 1.50K |
| 2026-06-16 | INR 152.00 | 0.00% | INR 152.00 | INR 152.00 | INR 152.00 | 750 |
| 2026-06-15 | INR 152.00 | -0.65% | INR 153.00 | INR 153.00 | INR 152.00 | 1.50K |
| 2026-06-12 | INR 153.00 | 0.00% | INR 153.00 | INR 153.00 | INR 153.00 | 0 |
| 2026-06-11 | INR 153.00 | -3.47% | INR 158.00 | INR 158.00 | INR 153.00 | 4.50K |
| 2026-06-10 | INR 158.50 | 0.00% | INR 158.50 | INR 158.50 | INR 158.50 | 0 |
| 2026-06-09 | INR 158.50 | +3.59% | INR 152.95 | INR 158.50 | INR 152.50 | 3.75K |
| 2026-06-08 | INR 153.00 | -3.20% | INR 155.00 | INR 155.00 | INR 153.00 | 2.25K |
| 2026-06-05 | INR 158.05 | 0.00% | INR 158.05 | INR 158.05 | INR 158.05 | 0 |
| 2026-06-04 | INR 158.05 | +0.16% | INR 151.05 | INR 159.75 | INR 151.00 | 4.50K |
| 2026-06-03 | INR 157.80 | +4.99% | INR 153.85 | INR 157.80 | INR 153.85 | 10.50K |
| 2026-06-02 | INR 150.30 | -4.87% | INR 151.15 | INR 155.00 | INR 150.10 | 6.75K |
| 2026-06-01 | INR 158.00 | -4.10% | INR 164.75 | INR 164.75 | INR 158.00 | 4.50K |
| 2026-05-29 | INR 164.75 | +4.97% | INR 149.15 | INR 164.75 | INR 149.15 | 206.25K |
| 2026-05-28 | INR 156.95 | 0.00% | INR 156.95 | INR 156.95 | INR 156.95 | 0 |