Globe Civil Projects Ltd. GLOBECIVIL
NSE · India · Industrial Services
INR 41.49-0.04 (-0.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 41.53 | -1.26% | INR 41.23 | INR 43.45 | INR 41.23 | 30.35K |
| 2026-09-29 | INR 42.06 | -2.86% | INR 43.50 | INR 43.75 | INR 41.66 | 26.88K |
| 2026-09-28 | INR 43.30 | +0.42% | INR 42.50 | INR 44.50 | INR 41.00 | 64.00K |
| 2026-09-25 | INR 43.12 | -0.14% | INR 42.47 | INR 43.69 | INR 42.35 | 9.03K |
| 2026-09-24 | INR 43.18 | -2.26% | INR 44.00 | INR 44.99 | INR 42.62 | 9.76K |
| 2026-09-23 | INR 44.18 | +1.19% | INR 44.00 | INR 45.00 | INR 43.00 | 24.58K |
| 2026-09-22 | INR 43.66 | +3.61% | INR 42.87 | INR 43.99 | INR 42.02 | 25.57K |
| 2026-09-21 | INR 42.14 | -0.28% | INR 43.00 | INR 43.00 | INR 41.60 | 17.53K |
| 2026-09-18 | INR 42.26 | -0.47% | INR 43.80 | INR 43.80 | INR 42.00 | 21.47K |
| 2026-09-17 | INR 42.46 | -0.23% | INR 44.70 | INR 45.00 | INR 42.31 | 11.84K |
| 2026-09-16 | INR 42.56 | -2.16% | INR 44.90 | INR 45.44 | INR 42.03 | 61.44K |
| 2026-09-15 | INR 43.50 | -1.61% | INR 44.19 | INR 46.29 | INR 42.23 | 83.67K |
| 2026-09-11 | INR 44.21 | -0.76% | INR 45.90 | INR 45.90 | INR 43.40 | 25.78K |
| 2026-09-10 | INR 44.55 | -0.38% | INR 43.75 | INR 45.97 | INR 43.75 | 23.74K |
| 2026-09-09 | INR 44.72 | -1.37% | INR 45.98 | INR 45.98 | INR 43.62 | 25.54K |
| 2026-09-08 | INR 45.34 | -1.76% | INR 47.00 | INR 47.00 | INR 45.00 | 27.31K |
| 2026-09-07 | INR 46.15 | -4.15% | INR 48.99 | INR 48.99 | INR 45.42 | 31.75K |
| 2026-09-04 | INR 48.15 | -1.57% | INR 48.85 | INR 49.01 | INR 47.61 | 41.61K |
| 2026-09-03 | INR 48.92 | +4.44% | INR 46.84 | INR 49.48 | INR 46.20 | 128.67K |
| 2026-09-02 | INR 46.84 | +1.36% | INR 47.00 | INR 47.70 | INR 45.20 | 158.65K |
| 2026-09-01 | INR 46.21 | -1.03% | INR 46.69 | INR 48.40 | INR 45.60 | 129.55K |
| 2026-08-31 | INR 46.69 | +2.44% | INR 45.60 | INR 47.77 | INR 44.91 | 120.30K |
| 2026-08-28 | INR 45.58 | -0.33% | INR 46.08 | INR 46.48 | INR 45.50 | 54.33K |
| 2026-08-27 | INR 45.73 | -0.26% | INR 45.50 | INR 46.44 | INR 45.22 | 80.12K |
| 2026-08-26 | INR 45.85 | +0.35% | INR 46.50 | INR 46.50 | INR 45.50 | 56.30K |
| 2026-08-25 | INR 45.69 | +8.48% | INR 42.14 | INR 45.90 | INR 42.14 | 229.74K |
| 2026-08-24 | INR 42.12 | +0.29% | INR 41.70 | INR 43.00 | INR 41.50 | 87.46K |
| 2026-08-21 | INR 42.00 | -0.80% | INR 43.40 | INR 43.48 | INR 41.00 | 27.16K |
| 2026-08-20 | INR 42.34 | -5.85% | INR 45.46 | INR 45.46 | INR 41.50 | 102.84K |
| 2026-08-19 | INR 44.97 | +0.78% | INR 44.62 | INR 45.85 | INR 44.60 | 54.57K |
| 2026-08-18 | INR 44.62 | -0.54% | INR 45.38 | INR 45.50 | INR 44.03 | 34.33K |
| 2026-08-17 | INR 44.86 | +1.01% | INR 44.41 | INR 45.78 | INR 44.10 | 54.32K |
| 2026-08-14 | INR 44.41 | +0.23% | INR 44.39 | INR 45.45 | INR 43.10 | 269.02K |
| 2026-08-13 | INR 44.31 | +2.78% | INR 43.11 | INR 45.00 | INR 41.25 | 95.32K |
| 2026-08-12 | INR 43.11 | -2.80% | INR 44.89 | INR 45.25 | INR 41.56 | 153.45K |
| 2026-08-11 | INR 44.35 | +2.45% | INR 43.99 | INR 45.75 | INR 42.60 | 203.00K |
| 2026-08-10 | INR 43.29 | +8.74% | INR 40.40 | INR 46.50 | INR 40.00 | 451.74K |
| 2026-08-07 | INR 39.81 | +0.20% | INR 39.10 | INR 40.44 | INR 39.10 | 14.95K |
| 2026-08-06 | INR 39.73 | +1.33% | INR 39.75 | INR 39.99 | INR 39.00 | 11.27K |
| 2026-08-05 | INR 39.21 | -3.52% | INR 40.70 | INR 40.80 | INR 38.50 | 71.98K |
| 2026-08-04 | INR 40.64 | +1.78% | INR 39.93 | INR 40.90 | INR 39.50 | 20.21K |
| 2026-08-03 | INR 39.93 | +2.28% | INR 40.26 | INR 40.69 | INR 38.50 | 44.73K |
| 2026-07-31 | INR 39.04 | +0.51% | INR 39.00 | INR 39.79 | INR 38.00 | 31.76K |
| 2026-07-30 | INR 38.84 | -3.21% | INR 40.95 | INR 40.95 | INR 37.30 | 52.52K |
| 2026-07-29 | INR 40.13 | -0.20% | INR 40.50 | INR 40.89 | INR 39.32 | 10.25K |
| 2026-07-28 | INR 40.21 | +0.15% | INR 40.40 | INR 41.49 | INR 39.00 | 25.35K |
| 2026-07-27 | INR 40.15 | +2.29% | INR 40.70 | INR 41.50 | INR 39.61 | 48.97K |
| 2026-07-24 | INR 39.25 | -2.00% | INR 40.00 | INR 40.00 | INR 39.02 | 13.21K |
| 2026-07-23 | INR 40.05 | -0.94% | INR 40.42 | INR 40.45 | INR 39.61 | 3.54K |
| 2026-07-22 | INR 40.43 | +1.13% | INR 40.39 | INR 40.94 | INR 39.40 | 23.07K |
| 2026-07-21 | INR 39.98 | -0.35% | INR 40.25 | INR 41.70 | INR 39.00 | 15.30K |
| 2026-07-20 | INR 40.12 | -1.76% | INR 41.79 | INR 41.79 | INR 40.00 | 17.09K |
| 2026-07-17 | INR 40.84 | -0.87% | INR 41.00 | INR 41.20 | INR 40.50 | 20.58K |
| 2026-07-16 | INR 41.20 | -0.24% | INR 41.95 | INR 41.95 | INR 40.60 | 6.36K |
| 2026-07-15 | INR 41.30 | -0.60% | INR 41.55 | INR 42.47 | INR 40.60 | 18.67K |
| 2026-07-14 | INR 41.55 | +1.34% | INR 41.00 | INR 42.00 | INR 40.40 | 23.09K |
| 2026-07-13 | INR 41.00 | +0.66% | INR 40.70 | INR 41.40 | INR 40.11 | 12.47K |
| 2026-07-10 | INR 40.73 | -2.56% | INR 42.32 | INR 43.68 | INR 40.30 | 42.50K |
| 2026-07-09 | INR 41.80 | +1.48% | INR 41.00 | INR 42.65 | INR 41.00 | 18.45K |
| 2026-07-08 | INR 41.19 | -3.67% | INR 42.69 | INR 42.69 | INR 41.00 | 10.84K |
| 2026-07-07 | INR 42.76 | +1.42% | INR 42.83 | INR 42.90 | INR 41.19 | 15.65K |
| 2026-07-06 | INR 42.16 | +0.02% | INR 42.15 | INR 42.88 | INR 42.00 | 12.16K |
| 2026-07-03 | INR 42.15 | -0.31% | INR 42.30 | INR 42.98 | INR 41.50 | 26.52K |
| 2026-07-02 | INR 42.28 | +2.15% | INR 40.62 | INR 42.68 | INR 40.62 | 9.07K |
| 2026-07-01 | INR 41.39 | +0.58% | INR 41.20 | INR 41.95 | INR 41.00 | 13.07K |
| 2026-06-30 | INR 41.15 | -4.19% | INR 42.98 | INR 44.27 | INR 41.00 | 41.36K |
| 2026-06-29 | INR 42.95 | -0.99% | INR 44.76 | INR 44.76 | INR 42.01 | 11.13K |
| 2026-06-26 | INR 43.38 | 0.00% | INR 43.38 | INR 43.38 | INR 43.38 | 0 |
| 2026-06-25 | INR 43.38 | -1.00% | INR 42.82 | INR 44.98 | INR 42.72 | 15.58K |
| 2026-06-24 | INR 43.82 | +0.46% | INR 45.00 | INR 45.00 | INR 42.06 | 10.27K |
| 2026-06-23 | INR 43.62 | -2.76% | INR 44.00 | INR 45.00 | INR 43.02 | 9.01K |
| 2026-06-22 | INR 44.86 | +1.22% | INR 44.10 | INR 45.00 | INR 43.50 | 14.64K |
| 2026-06-19 | INR 44.32 | -1.73% | INR 45.10 | INR 45.45 | INR 44.20 | 13.24K |
| 2026-06-18 | INR 45.10 | -0.33% | INR 44.65 | INR 45.25 | INR 44.05 | 21.86K |
| 2026-06-17 | INR 45.25 | +3.67% | INR 44.65 | INR 45.83 | INR 43.75 | 43.66K |
| 2026-06-16 | INR 43.65 | +4.98% | INR 42.45 | INR 43.65 | INR 41.50 | 33.49K |
| 2026-06-15 | INR 41.58 | +2.97% | INR 42.00 | INR 42.39 | INR 39.26 | 63.28K |
| 2026-06-12 | INR 40.38 | +4.99% | INR 38.56 | INR 40.38 | INR 38.56 | 25.07K |
| 2026-06-11 | INR 38.46 | -2.71% | INR 39.03 | INR 39.50 | INR 38.00 | 25.74K |
| 2026-06-10 | INR 39.53 | -1.50% | INR 39.00 | INR 40.87 | INR 39.00 | 16.15K |
| 2026-06-09 | INR 40.13 | -1.62% | INR 41.90 | INR 41.90 | INR 39.95 | 32.87K |
| 2026-06-08 | INR 40.79 | +2.49% | INR 40.30 | INR 41.65 | INR 39.31 | 212.00K |
| 2026-06-05 | INR 39.80 | +0.99% | INR 40.18 | INR 40.79 | INR 39.40 | 58.33K |
| 2026-06-04 | INR 39.41 | -2.31% | INR 39.10 | INR 40.80 | INR 39.10 | 32.87K |
| 2026-06-03 | INR 40.34 | -0.52% | INR 40.60 | INR 40.69 | INR 39.16 | 15.21K |
| 2026-06-02 | INR 40.55 | -0.22% | INR 41.65 | INR 41.65 | INR 39.00 | 16.13K |
| 2026-06-01 | INR 40.64 | -4.58% | INR 42.80 | INR 44.30 | INR 40.47 | 62.77K |
| 2026-05-29 | INR 42.59 | +0.85% | INR 42.23 | INR 43.75 | INR 42.00 | 18.10K |
| 2026-05-28 | INR 42.23 | 0.00% | INR 42.23 | INR 42.23 | INR 42.23 | 0 |
| 2026-05-27 | INR 42.23 | -3.72% | INR 43.50 | INR 44.00 | INR 41.67 | 81.91K |