Globus Spirits Limited GLOBUSSPR
NSE · India · Consumer Non-Durables
INR 786.90+0.45 (+0.06%)
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 786.90 | +0.06% | INR 788.60 | INR 794.40 | INR 775.00 | 55.39K |
| 2026-09-30 | INR 786.45 | -2.28% | INR 804.80 | INR 826.35 | INR 782.60 | 136.95K |
| 2026-09-29 | INR 804.80 | -1.75% | INR 820.00 | INR 820.05 | INR 801.10 | 69.92K |
| 2026-09-28 | INR 819.15 | -1.61% | INR 832.55 | INR 833.30 | INR 815.05 | 39.78K |
| 2026-09-25 | INR 832.55 | -0.47% | INR 836.50 | INR 840.00 | INR 827.95 | 35.08K |
| 2026-09-24 | INR 836.50 | +0.89% | INR 828.00 | INR 856.80 | INR 824.05 | 99.35K |
| 2026-09-23 | INR 829.10 | +0.95% | INR 821.30 | INR 835.00 | INR 821.30 | 60.63K |
| 2026-09-22 | INR 821.30 | -1.14% | INR 830.80 | INR 833.90 | INR 819.00 | 48.75K |
| 2026-09-21 | INR 830.80 | +1.35% | INR 819.75 | INR 836.90 | INR 819.75 | 51.32K |
| 2026-09-18 | INR 819.75 | -1.32% | INR 837.45 | INR 841.35 | INR 815.30 | 68.57K |
| 2026-09-17 | INR 830.75 | -0.99% | INR 838.95 | INR 846.65 | INR 828.75 | 37.18K |
| 2026-09-16 | INR 839.05 | +2.25% | INR 825.00 | INR 844.00 | INR 810.90 | 57.70K |
| 2026-09-15 | INR 820.55 | -2.29% | INR 839.90 | INR 843.55 | INR 810.25 | 116.62K |
| 2026-09-14 | INR 839.75 | 0.00% | INR 839.75 | INR 839.75 | INR 839.75 | 0 |
| 2026-09-11 | INR 839.75 | +0.26% | INR 837.55 | INR 843.45 | INR 822.10 | 65.58K |
| 2026-09-10 | INR 837.55 | -1.44% | INR 854.00 | INR 854.70 | INR 835.00 | 88.14K |
| 2026-09-09 | INR 849.80 | -1.35% | INR 864.90 | INR 865.00 | INR 847.10 | 114.37K |
| 2026-09-08 | INR 861.45 | -3.76% | INR 894.00 | INR 894.50 | INR 852.10 | 241.47K |
| 2026-09-07 | INR 895.10 | -2.10% | INR 918.75 | INR 918.75 | INR 878.00 | 150.54K |
| 2026-09-04 | INR 914.30 | -0.58% | INR 919.65 | INR 919.65 | INR 910.00 | 46.42K |
| 2026-09-03 | INR 919.65 | +1.20% | INR 923.10 | INR 928.05 | INR 911.55 | 61.60K |
| 2026-09-02 | INR 908.75 | -0.68% | INR 914.45 | INR 918.95 | INR 892.55 | 110.36K |
| 2026-09-01 | INR 914.95 | -0.26% | INR 919.80 | INR 924.00 | INR 910.00 | 122.38K |
| 2026-08-31 | INR 917.30 | +0.13% | INR 920.10 | INR 921.85 | INR 905.00 | 57.97K |
| 2026-08-28 | INR 916.10 | +0.42% | INR 916.20 | INR 924.00 | INR 910.50 | 61.88K |
| 2026-08-27 | INR 912.30 | -0.34% | INR 924.00 | INR 924.00 | INR 907.05 | 28.09K |
| 2026-08-26 | INR 915.45 | -0.25% | INR 922.25 | INR 922.40 | INR 906.10 | 120.42K |
| 2026-08-25 | INR 917.70 | +0.74% | INR 910.95 | INR 924.15 | INR 907.50 | 116.30K |
| 2026-08-24 | INR 910.95 | +0.50% | INR 911.80 | INR 914.80 | INR 905.00 | 49.86K |
| 2026-08-21 | INR 906.40 | +0.14% | INR 909.70 | INR 909.70 | INR 898.40 | 38.84K |
| 2026-08-20 | INR 905.10 | -0.01% | INR 910.05 | INR 915.90 | INR 900.00 | 61.99K |
| 2026-08-19 | INR 905.20 | +0.63% | INR 903.00 | INR 919.80 | INR 900.40 | 118.31K |
| 2026-08-18 | INR 899.50 | +2.01% | INR 882.00 | INR 914.00 | INR 881.75 | 374.51K |
| 2026-08-17 | INR 881.75 | +1.23% | INR 877.10 | INR 883.00 | INR 870.55 | 32.39K |
| 2026-08-14 | INR 871.05 | -0.41% | INR 874.65 | INR 883.35 | INR 869.00 | 35.53K |
| 2026-08-13 | INR 874.65 | +0.13% | INR 875.90 | INR 883.90 | INR 871.20 | 41.72K |
| 2026-08-12 | INR 873.50 | +0.39% | INR 876.05 | INR 878.15 | INR 862.40 | 81.49K |
| 2026-08-11 | INR 870.10 | -2.19% | INR 894.05 | INR 894.05 | INR 860.10 | 225.49K |
| 2026-08-10 | INR 889.60 | -1.84% | INR 912.70 | INR 912.70 | INR 887.00 | 128.34K |
| 2026-08-07 | INR 906.30 | +0.28% | INR 914.75 | INR 934.85 | INR 904.00 | 130.33K |
| 2026-08-06 | INR 903.75 | +1.37% | INR 900.00 | INR 936.00 | INR 895.10 | 263.45K |
| 2026-08-05 | INR 891.55 | +0.07% | INR 891.00 | INR 911.95 | INR 887.90 | 78.13K |
| 2026-08-04 | INR 890.95 | -1.10% | INR 904.10 | INR 910.00 | INR 888.00 | 41.16K |
| 2026-08-03 | INR 900.85 | +1.96% | INR 888.00 | INR 909.90 | INR 882.60 | 70.27K |
| 2026-07-31 | INR 883.50 | +0.40% | INR 880.05 | INR 894.25 | INR 877.00 | 52.67K |
| 2026-07-30 | INR 879.95 | +0.34% | INR 876.95 | INR 886.45 | INR 872.60 | 36.35K |
| 2026-07-29 | INR 876.95 | +0.31% | INR 882.00 | INR 894.95 | INR 871.65 | 74.78K |
| 2026-07-28 | INR 874.25 | -1.71% | INR 895.20 | INR 896.50 | INR 869.10 | 85.49K |
| 2026-07-27 | INR 889.45 | +1.02% | INR 880.45 | INR 897.60 | INR 880.45 | 74.49K |
| 2026-07-24 | INR 880.45 | +2.29% | INR 860.70 | INR 884.75 | INR 853.05 | 84.96K |
| 2026-07-23 | INR 860.70 | -2.07% | INR 878.80 | INR 881.35 | INR 857.90 | 187.16K |
| 2026-07-22 | INR 878.85 | -2.23% | INR 904.20 | INR 904.20 | INR 872.55 | 112.06K |
| 2026-07-21 | INR 898.85 | -1.99% | INR 923.85 | INR 926.25 | INR 892.10 | 129.35K |
| 2026-07-20 | INR 917.10 | -1.62% | INR 928.00 | INR 932.90 | INR 905.00 | 185.81K |
| 2026-07-17 | INR 932.20 | -5.70% | INR 994.70 | INR 1,009.00 | INR 915.00 | 1.07M |
| 2026-07-16 | INR 988.55 | +3.26% | INR 965.50 | INR 999.80 | INR 965.00 | 408.23K |
| 2026-07-15 | INR 957.35 | +2.13% | INR 943.40 | INR 973.40 | INR 937.55 | 174.12K |
| 2026-07-14 | INR 937.40 | +0.09% | INR 938.00 | INR 957.10 | INR 927.35 | 90.49K |
| 2026-07-13 | INR 936.55 | +1.13% | INR 922.50 | INR 949.70 | INR 914.85 | 88.03K |
| 2026-07-10 | INR 926.10 | +0.49% | INR 918.00 | INR 930.15 | INR 917.60 | 43.27K |
| 2026-07-09 | INR 921.55 | +3.76% | INR 890.00 | INR 937.00 | INR 890.00 | 133.88K |
| 2026-07-08 | INR 888.15 | -2.48% | INR 907.00 | INR 923.60 | INR 881.25 | 60.83K |
| 2026-07-07 | INR 910.75 | -1.43% | INR 923.95 | INR 929.00 | INR 906.15 | 51.00K |
| 2026-07-06 | INR 923.95 | +1.48% | INR 910.50 | INR 927.45 | INR 905.55 | 40.37K |
| 2026-07-03 | INR 910.50 | -1.83% | INR 932.05 | INR 946.40 | INR 902.60 | 56.39K |
| 2026-07-02 | INR 927.45 | +0.88% | INR 924.00 | INR 935.00 | INR 912.00 | 66.79K |
| 2026-07-01 | INR 919.40 | +1.99% | INR 891.05 | INR 922.00 | INR 891.05 | 105.30K |
| 2026-06-30 | INR 901.45 | +4.35% | INR 865.00 | INR 914.80 | INR 865.00 | 149.17K |
| 2026-06-29 | INR 863.85 | -0.31% | INR 866.00 | INR 880.60 | INR 858.50 | 47.08K |
| 2026-06-26 | INR 866.50 | 0.00% | INR 866.50 | INR 866.50 | INR 866.50 | 0 |
| 2026-06-25 | INR 866.50 | -0.34% | INR 870.00 | INR 880.15 | INR 860.10 | 50.40K |
| 2026-06-24 | INR 869.45 | -0.84% | INR 873.95 | INR 884.40 | INR 863.05 | 33.69K |
| 2026-06-23 | INR 876.85 | -2.39% | INR 895.00 | INR 896.55 | INR 873.00 | 81.99K |
| 2026-06-22 | INR 898.35 | +0.98% | INR 890.00 | INR 904.10 | INR 883.00 | 82.62K |
| 2026-06-19 | INR 889.60 | -0.15% | INR 894.00 | INR 898.05 | INR 882.10 | 58.16K |
| 2026-06-18 | INR 890.90 | +2.37% | INR 870.30 | INR 912.95 | INR 870.30 | 193.69K |
| 2026-06-17 | INR 870.30 | +0.82% | INR 869.80 | INR 874.95 | INR 860.40 | 39.93K |
| 2026-06-16 | INR 863.25 | +0.40% | INR 860.15 | INR 867.70 | INR 847.05 | 60.93K |
| 2026-06-15 | INR 859.80 | +0.86% | INR 875.00 | INR 875.00 | INR 853.80 | 108.46K |
| 2026-06-12 | INR 852.45 | +1.95% | INR 843.00 | INR 859.45 | INR 843.00 | 41.11K |
| 2026-06-11 | INR 836.15 | -0.33% | INR 838.90 | INR 861.00 | INR 828.70 | 52.99K |
| 2026-06-10 | INR 838.90 | -0.85% | INR 852.90 | INR 852.90 | INR 836.00 | 36.05K |
| 2026-06-09 | INR 846.10 | +0.26% | INR 856.55 | INR 857.85 | INR 839.50 | 47.56K |
| 2026-06-08 | INR 843.90 | -2.26% | INR 853.20 | INR 865.00 | INR 840.10 | 60.24K |
| 2026-06-05 | INR 863.45 | -0.08% | INR 869.00 | INR 878.60 | INR 855.85 | 68.58K |
| 2026-06-04 | INR 864.15 | -1.77% | INR 877.55 | INR 878.90 | INR 860.45 | 74.09K |
| 2026-06-03 | INR 879.75 | +2.41% | INR 868.00 | INR 883.00 | INR 854.00 | 119.68K |
| 2026-06-02 | INR 859.05 | +0.55% | INR 855.15 | INR 875.00 | INR 843.55 | 54.37K |
| 2026-06-01 | INR 854.35 | -1.25% | INR 869.50 | INR 874.00 | INR 850.00 | 66.18K |
| 2026-05-29 | INR 865.20 | -1.17% | INR 872.00 | INR 881.00 | INR 861.00 | 68.54K |