tiprankstipranks
Trending News
More News >
Globus Spirits Limited (IN:GLOBUSSPR)
:GLOBUSSPR
India Market

Globus Spirits Limited (GLOBUSSPR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
940.20
963.75
940.20
960.60
960.60
+1.82%
3,945
0.60
Jul 09, 2025
947.45
958.50
939.40
943.40
943.40
+0.07%
19,937
3.01
Jul 08, 2025
964.80
964.80
940.90
942.75
942.75
-1.88%
1,575
0.23
Jul 07, 2025
953.05
969.00
949.75
960.80
960.80
+0.80%
3,461
0.50
Jul 04, 2025
958.00
985.65
950.00
953.15
953.15
-0.79%
11,627
1.70
Jul 03, 2025
954.60
968.80
946.55
960.70
960.70
+0.72%
8,081
1.20
Jul 02, 2025
948.85
968.05
937.85
953.85
953.85
+0.64%
3,030
0.44
Jul 01, 2025
944.00
964.50
943.40
947.80
947.80
-0.49%
2,682
0.39
Jun 30, 2025
964.00
964.00
951.00
952.45
952.45
-0.06%
1,808
0.26
Jun 27, 2025
954.80
960.70
951.20
953.00
953.00
-0.19%
2,744
0.39
Jun 26, 2025
962.75
971.45
953.90
954.80
954.80
-0.81%
5,181
0.70
Jun 25, 2025
954.10
975.00
954.10
962.60
962.60
+0.89%
2,686
0.36
Jun 24, 2025
939.00
963.00
939.00
954.10
954.10
+1.83%
3,968
0.53
Jun 23, 2025
960.00
960.00
933.50
936.95
936.95
-0.68%
744
0.10
Jun 20, 2025
966.55
966.55
936.80
943.40
943.40
+0.57%
1,387
0.18
Jun 19, 2025
974.95
974.95
924.35
938.05
938.05
-0.14%
4,393
0.57
Jun 18, 2025
950.05
981.65
931.50
939.35
939.35
-2.08%
12,379
1.63
Jun 17, 2025
969.95
976.50
953.00
959.35
959.35
-1.36%
1,368
0.18
Jun 16, 2025
952.25
985.85
942.85
972.55
972.55
+1.01%
8,469
1.12
Jun 13, 2025
959.05
971.30
941.80
962.80
962.80
-2.21%
6,307
0.83
Jun 12, 2025
1,006.20
1,006.20
964.00
984.60
984.60
-1.26%
7,785
1.03
Jun 11, 2025
985.95
1,030.40
985.25
997.20
997.20
+0.56%
16,947
2.31
Jun 10, 2025
999.95
1,008.70
975.05
991.65
991.65
-0.69%
4,690
0.64
Jun 09, 2025
1,000.85
1,010.20
993.00
998.55
998.55
+0.30%
1,941
0.26
Jun 06, 2025
1,009.65
1,010.65
990.45
995.60
995.60
-1.15%
910
0.12
Jun 05, 2025
1,012.70
1,022.95
1,004.90
1,007.15
1,007.15
-0.03%
1,660
0.21
Jun 04, 2025
1,004.95
1,016.85
990.00
1,007.50
1,007.50
+2.07%
5,855
0.76
Jun 03, 2025
950.05
1,002.30
950.05
987.10
987.10
+3.58%
15,521
2.07
Jun 02, 2025
937.30
977.10
937.30
953.00
953.00
+0.49%
4,496
0.60
May 30, 2025
965.05
976.40
943.65
948.40
948.40
-2.39%
8,838
1.17
May 29, 2025
970.05
984.45
960.00
971.60
971.60
-0.70%
5,837
0.77
May 28, 2025
984.65
991.60
971.20
978.45
978.45
-0.44%
4,413
0.56
May 27, 2025
984.45
987.20
964.00
982.80
982.80
-0.32%
9,432
1.21
May 26, 2025
1,035.55
1,035.55
980.95
985.95
985.95
-2.93%
5,315
0.67
May 23, 2025
1,024.05
1,035.00
1,005.95
1,015.75
1,015.75
-0.91%
2,068
0.25
May 22, 2025
1,030.30
1,054.40
1,008.90
1,025.10
1,025.10
-1.26%
9,310
1.13
May 21, 2025
1,082.40
1,100.00
1,031.65
1,038.15
1,038.15
-3.86%
7,685
0.88
May 20, 2025
1,128.00
1,142.30
1,063.00
1,079.80
1,079.80
-2.29%
36,769
4.41
May 19, 2025
1,115.00
1,115.00
1,066.55
1,105.10
1,105.10
+1.53%
16,053
1.94
May 16, 2025
1,099.65
1,118.40
1,071.70
1,088.50
1,088.50
+1.70%
10,239
1.25
May 15, 2025
1,011.60
1,072.00
1,011.60
1,070.35
1,070.35
+5.04%
4,750
0.58
May 14, 2025
1,035.55
1,036.95
1,014.10
1,019.00
1,019.00
+0.24%
1,238
0.15
May 13, 2025
995.05
1,025.50
995.05
1,016.55
1,016.55
+1.55%
2,343
0.28
May 12, 2025
970.90
1,013.00
970.90
1,001.00
1,001.00
+5.91%
7,362
0.86
May 09, 2025
912.50
950.00
912.50
945.15
945.15
-0.11%
7,523
0.84
May 08, 2025
976.10
988.55
932.10
946.15
946.15
-3.07%
3,410
0.38
May 07, 2025
960.00
984.15
960.00
976.10
976.10
-0.36%
4,478
0.49
May 06, 2025
1,010.20
1,022.00
975.55
979.65
979.65
-2.65%
5,437
0.60
May 05, 2025
1,046.35
1,046.35
992.10
1,006.30
1,006.30
-1.90%
12,317
1.34
May 02, 2025
1,038.00
1,052.75
1,014.85
1,025.80
1,025.80
-1.62%
1,496
0.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis