GLOBE ENTERPRISES (INDIA) LIMITED GLOBE
NSE · India · Process Industries
INR 2.10-0.04 (-1.87%)
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 2.11 | -1.40% | INR 2.14 | INR 2.15 | INR 2.01 | 460.70K |
| 2026-09-30 | INR 2.14 | 0.00% | INR 2.14 | INR 2.18 | INR 2.11 | 406.48K |
| 2026-09-29 | INR 2.14 | -2.73% | INR 2.20 | INR 2.20 | INR 2.12 | 601.49K |
| 2026-09-28 | INR 2.20 | -1.79% | INR 2.24 | INR 2.29 | INR 2.17 |
| 446.56K |
| 2026-09-25 | INR 2.24 | -0.88% | INR 2.22 | INR 2.31 | INR 2.22 | 416.50K |
| 2026-09-24 | INR 2.26 | +0.89% | INR 2.28 | INR 2.33 | INR 2.21 | 764.99K |
| 2026-09-23 | INR 2.24 | +0.90% | INR 2.27 | INR 2.44 | INR 2.17 | 1.63M |
| 2026-09-22 | INR 2.22 | -1.33% | INR 2.25 | INR 2.33 | INR 2.19 | 1.26M |
| 2026-09-21 | INR 2.25 | +8.70% | INR 2.15 | INR 2.48 | INR 2.03 | 7.22M |
| 2026-09-18 | INR 2.07 | +16.29% | INR 1.79 | INR 2.10 | INR 1.75 | 2.74M |
| 2026-09-17 | INR 1.78 | +0.56% | INR 1.78 | INR 1.82 | INR 1.75 | 461.06K |
| 2026-09-16 | INR 1.77 | +0.57% | INR 1.79 | INR 1.79 | INR 1.75 | 179.97K |
| 2026-09-15 | INR 1.76 | -2.76% | INR 1.81 | INR 1.85 | INR 1.76 | 241.25K |
| 2026-09-14 | INR 1.81 | 0.00% | INR 1.81 | INR 1.81 | INR 1.81 | 0 |
| 2026-09-11 | INR 1.81 | -2.16% | INR 1.84 | INR 1.86 | INR 1.80 | 422.29K |
| 2026-09-10 | INR 1.85 | +1.65% | INR 1.85 | INR 1.87 | INR 1.80 | 328.84K |
| 2026-09-09 | INR 1.82 | -2.67% | INR 1.88 | INR 1.88 | INR 1.80 | 384.98K |
| 2026-09-08 | INR 1.87 | +0.54% | INR 1.84 | INR 1.88 | INR 1.84 | 407.65K |
| 2026-09-07 | INR 1.86 | -1.59% | INR 1.92 | INR 1.92 | INR 1.83 | 389.98K |
| 2026-09-04 | INR 1.89 | -1.05% | INR 1.93 | INR 1.94 | INR 1.87 | 440.78K |
| 2026-09-03 | INR 1.91 | 0.00% | INR 1.93 | INR 1.96 | INR 1.90 | 258.79K |
| 2026-09-02 | INR 1.91 | +0.53% | INR 1.90 | INR 1.93 | INR 1.87 | 610.83K |
| 2026-09-01 | INR 1.90 | -1.55% | INR 1.95 | INR 1.96 | INR 1.88 | 901.44K |
| 2026-08-31 | INR 1.93 | -3.50% | INR 2.00 | INR 2.00 | INR 1.89 | 1.19M |
| 2026-08-28 | INR 2.00 | -2.44% | INR 2.07 | INR 2.07 | INR 1.99 | 368.66K |
| 2026-08-27 | INR 2.05 | +0.49% | INR 2.04 | INR 2.09 | INR 2.01 | 269.89K |
| 2026-08-26 | INR 2.04 | +0.99% | INR 1.99 | INR 2.06 | INR 1.99 | 212.74K |
| 2026-08-25 | INR 2.02 | +1.00% | INR 2.00 | INR 2.04 | INR 1.98 | 250.89K |
| 2026-08-24 | INR 2.00 | +1.52% | INR 1.99 | INR 2.01 | INR 1.98 | 168.88K |
| 2026-08-21 | INR 1.97 | -1.50% | INR 2.01 | INR 2.03 | INR 1.95 | 314.39K |
| 2026-08-20 | INR 2.00 | +0.50% | INR 1.98 | INR 2.02 | INR 1.98 | 271.16K |
| 2026-08-19 | INR 1.99 | +2.05% | INR 1.98 | INR 2.01 | INR 1.96 | 204.31K |
| 2026-08-18 | INR 1.95 | -2.50% | INR 2.03 | INR 2.03 | INR 1.94 | 425.71K |
| 2026-08-17 | INR 2.00 | +0.50% | INR 1.99 | INR 2.03 | INR 1.99 | 324.21K |
| 2026-08-14 | INR 1.99 | -1.97% | INR 2.05 | INR 2.05 | INR 1.99 | 400.29K |
| 2026-08-13 | INR 2.03 | +1.50% | INR 1.99 | INR 2.10 | INR 1.99 | 463.90K |
| 2026-08-12 | INR 2.00 | -1.96% | INR 2.03 | INR 2.07 | INR 1.86 | 2.10M |
| 2026-08-11 | INR 2.04 | +0.49% | INR 2.00 | INR 2.09 | INR 2.00 | 617.40K |
| 2026-08-10 | INR 2.03 | +1.50% | INR 2.05 | INR 2.10 | INR 1.96 | 906.62K |
| 2026-08-07 | INR 2.00 | -1.48% | INR 2.01 | INR 2.06 | INR 1.99 | 598.87K |
| 2026-08-06 | INR 2.03 | -0.98% | INR 2.05 | INR 2.10 | INR 2.00 | 313.70K |
| 2026-08-05 | INR 2.05 | -0.97% | INR 2.05 | INR 2.11 | INR 2.04 | 382.39K |
| 2026-08-04 | INR 2.07 | -1.43% | INR 2.13 | INR 2.15 | INR 2.04 | 288.91K |
| 2026-08-03 | INR 2.10 | +0.48% | INR 2.05 | INR 2.18 | INR 2.01 | 620.32K |
| 2026-07-31 | INR 2.09 | -1.42% | INR 2.12 | INR 2.16 | INR 1.92 | 1.56M |
| 2026-07-30 | INR 2.12 | -1.85% | INR 2.17 | INR 2.17 | INR 2.10 | 234.28K |
| 2026-07-29 | INR 2.16 | +0.47% | INR 2.19 | INR 2.20 | INR 2.13 | 138.36K |
| 2026-07-28 | INR 2.15 | 0.00% | INR 2.19 | INR 2.19 | INR 2.14 | 111.18K |
| 2026-07-27 | INR 2.15 | +0.47% | INR 2.12 | INR 2.16 | INR 2.12 | 111.93K |
| 2026-07-24 | INR 2.14 | +0.47% | INR 2.09 | INR 2.16 | INR 2.09 | 97.94K |
| 2026-07-23 | INR 2.13 | -1.39% | INR 2.17 | INR 2.17 | INR 2.13 | 80.55K |
| 2026-07-22 | INR 2.16 | +0.47% | INR 2.16 | INR 2.17 | INR 2.12 | 156.60K |
| 2026-07-21 | INR 2.15 | +0.47% | INR 2.16 | INR 2.16 | INR 2.11 | 513.03K |
| 2026-07-20 | INR 2.14 | -0.47% | INR 2.12 | INR 2.16 | INR 2.11 | 148.18K |
| 2026-07-17 | INR 2.15 | +1.42% | INR 2.16 | INR 2.17 | INR 2.01 | 253.98K |
| 2026-07-16 | INR 2.12 | -2.30% | INR 2.20 | INR 2.21 | INR 2.12 | 283.00K |
| 2026-07-15 | INR 2.17 | +0.93% | INR 2.14 | INR 2.21 | INR 2.12 | 401.57K |
| 2026-07-14 | INR 2.15 | 0.00% | INR 2.11 | INR 2.16 | INR 2.11 | 114.48K |
| 2026-07-13 | INR 2.15 | 0.00% | INR 2.15 | INR 2.18 | INR 2.12 | 126.34K |
| 2026-07-10 | INR 2.15 | -0.46% | INR 2.16 | INR 2.18 | INR 1.92 | 216.69K |
| 2026-07-09 | INR 2.16 | +1.89% | INR 2.12 | INR 2.20 | INR 2.10 | 233.85K |
| 2026-07-08 | INR 2.12 | -3.20% | INR 2.19 | INR 2.22 | INR 2.00 | 362.70K |
| 2026-07-07 | INR 2.19 | 0.00% | INR 2.21 | INR 2.22 | INR 2.19 | 91.70K |
| 2026-07-06 | INR 2.19 | -0.90% | INR 2.26 | INR 2.26 | INR 2.16 | 269.51K |
| 2026-07-03 | INR 2.21 | 0.00% | INR 2.23 | INR 2.23 | INR 2.19 | 152.74K |
| 2026-07-02 | INR 2.21 | -0.45% | INR 2.23 | INR 2.23 | INR 2.19 | 163.76K |
| 2026-07-01 | INR 2.22 | +0.45% | INR 2.20 | INR 2.23 | INR 2.19 | 69.14K |
| 2026-06-30 | INR 2.21 | 0.00% | INR 2.23 | INR 2.23 | INR 2.16 | 118.15K |
| 2026-06-29 | INR 2.21 | -0.90% | INR 2.26 | INR 2.26 | INR 2.16 | 253.39K |
| 2026-06-26 | INR 2.23 | 0.00% | INR 2.23 | INR 2.23 | INR 2.23 | 0 |
| 2026-06-25 | INR 2.23 | +0.90% | INR 2.24 | INR 2.25 | INR 2.20 | 257.10K |
| 2026-06-24 | INR 2.21 | -1.34% | INR 2.25 | INR 2.25 | INR 2.20 | 418.74K |
| 2026-06-23 | INR 2.24 | +0.45% | INR 2.24 | INR 2.29 | INR 2.22 | 260.54K |
| 2026-06-22 | INR 2.23 | -2.19% | INR 2.28 | INR 2.29 | INR 2.23 | 221.38K |
| 2026-06-19 | INR 2.28 | +0.88% | INR 2.27 | INR 2.29 | INR 2.26 | 114.90K |
| 2026-06-18 | INR 2.26 | -0.44% | INR 2.27 | INR 2.30 | INR 2.26 | 210.68K |
| 2026-06-17 | INR 2.27 | -1.73% | INR 2.35 | INR 2.35 | INR 2.16 | 417.84K |
| 2026-06-16 | INR 2.31 | -0.43% | INR 2.36 | INR 2.36 | INR 2.30 | 147.11K |
| 2026-06-15 | INR 2.32 | +1.75% | INR 2.32 | INR 2.39 | INR 2.29 | 248.09K |
| 2026-06-12 | INR 2.28 | +0.44% | INR 2.29 | INR 2.34 | INR 2.25 | 256.01K |
| 2026-06-11 | INR 2.27 | -0.87% | INR 2.34 | INR 2.34 | INR 2.26 | 129.16K |
| 2026-06-10 | INR 2.29 | 0.00% | INR 2.30 | INR 2.38 | INR 2.26 | 91.30K |
| 2026-06-09 | INR 2.29 | +1.78% | INR 2.30 | INR 2.40 | INR 2.21 | 513.11K |
| 2026-06-08 | INR 2.25 | -1.32% | INR 2.25 | INR 2.31 | INR 2.24 | 285.65K |
| 2026-06-05 | INR 2.28 | -0.87% | INR 2.32 | INR 2.32 | INR 2.21 | 217.00K |
| 2026-06-04 | INR 2.30 | -1.29% | INR 2.35 | INR 2.36 | INR 2.24 | 626.01K |
| 2026-06-03 | INR 2.33 | +0.87% | INR 2.29 | INR 2.36 | INR 2.26 | 367.42K |
| 2026-06-02 | INR 2.31 | -1.28% | INR 2.39 | INR 2.39 | INR 2.28 | 275.28K |
| 2026-06-01 | INR 2.34 | -1.68% | INR 2.37 | INR 2.44 | INR 2.10 | 337.13K |
| 2026-05-29 | INR 2.38 | +0.42% | INR 2.36 | INR 2.42 | INR 2.35 | 183.83K |