NSE - Delayed Quote INR

Globe Textiles (India) Limited (GLOBE.NS)

Compare
4.3600
-0.6200
(-12.45%)
At close: January 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.35004.52004.32004.36004.36003,946,986
Jan 16, 20254.39814.40674.25064.32004.32002,194,084
Jan 15, 20254.32004.39814.18994.27664.27661,571,441
Jan 14, 20254.05984.25934.05984.25064.25061,774,092
Jan 13, 20254.27664.28534.05984.05984.05982,774,467
Jan 10, 20254.50224.50224.24194.27664.27661,200,976
Jan 9, 20254.67574.69304.44144.45014.45011,700,631
Jan 8, 20254.90124.90124.61494.67574.67573,482,556
Jan 7, 20255.75005.89005.47005.61005.61003,944,425
Jan 6, 20255.60006.02005.52005.75005.75007,496,485
Jan 3, 20255.64005.70005.40005.48005.48002,792,240
Jan 2, 20255.90005.90005.40005.51005.51007,118,647
Jan 1, 20255.00005.46004.90005.45005.45006,208,507
Dec 31, 20244.62005.00004.55004.97004.97002,167,191
Dec 30, 20244.62004.65004.50004.55004.5500578,469
Dec 27, 20244.80004.80004.33004.57004.57001,482,422
Dec 26, 20244.60004.90004.60004.72004.72001,447,125
Dec 24, 20244.44004.74004.44004.60004.60002,035,693
Dec 23, 20244.75004.84004.26004.41004.41002,243,458
Dec 20, 20244.95004.99004.65004.72004.7200890,187
Dec 19, 20244.75004.98004.64004.91004.91001,092,776
Dec 18, 20244.92004.95004.76004.81004.8100767,775
Dec 17, 20244.97005.03004.67004.89004.89001,905,119
Dec 16, 20244.94005.00004.83004.91004.91001,359,390
Dec 13, 20244.75004.98004.61004.88004.88003,117,655
Dec 12, 20245.60005.65005.08005.08005.08004,204,395
Dec 11, 20245.74005.74005.40005.65005.65002,988,903
Dec 10, 20245.00005.42004.98005.42005.42004,132,941
Dec 9, 20244.91005.00004.88004.93004.9300688,878
Dec 6, 20244.60004.94004.52004.81004.81001,880,641
Dec 5, 20244.70004.74004.50004.51004.5100464,888
Dec 4, 20244.99004.99004.55004.62004.62001,518,426
Dec 3, 20244.62004.78004.58004.78004.7800550,419
Dec 2, 20244.36004.56004.31004.56004.5600965,793
Nov 29, 20244.48004.48004.27004.35004.3500493,557
Nov 28, 20244.39004.53004.26004.30004.3000680,550
Nov 27, 20244.35004.39004.25004.32004.32002,127,298
Nov 26, 20244.32004.32004.15004.19004.1900316,774
Nov 25, 20244.27004.32004.13004.16004.1600559,856
Nov 22, 20244.11004.27004.00004.13004.1300788,577
Nov 21, 20244.41004.49004.18004.18004.1800675,327
Nov 19, 20244.30004.51004.30004.41004.4100987,410
Nov 18, 20244.41004.42004.15004.30004.3000761,723
Nov 14, 20244.39004.64004.29004.32004.32001,899,864
Nov 13, 20244.76004.96004.52004.52004.5200661,331
Nov 12, 20244.78004.94004.73004.76004.7600361,730
Nov 11, 20244.98004.98004.75004.87004.8700866,004
Nov 8, 20244.99005.00004.85004.94004.9400768,125
Nov 7, 20245.08005.08004.92004.96004.9600887,852
Nov 6, 20245.15005.15004.91004.99004.99001,396,130
Nov 5, 20245.08005.14004.81005.05005.05001,004,269
Nov 4, 20245.10005.10004.71004.98004.98002,269,646
Nov 1, 20244.94004.94004.70004.91004.9100920,176
Oct 31, 20244.67004.72004.55004.71004.71001,563,749
Oct 30, 20244.25004.50004.25004.50004.5000548,524
Oct 29, 20244.25004.29004.14004.29004.2900720,695
Oct 28, 20243.77004.09003.77004.09004.0900516,873
Oct 25, 20244.09004.09003.90003.90003.90001,582,393
Oct 24, 20244.20004.49004.11004.11004.11001,127,907
Oct 23, 20244.31004.47004.28004.33004.33001,211,503
Oct 22, 20244.61004.80004.51004.51004.51001,535,324
Oct 21, 20245.25005.25004.75004.75004.75001,976,961
Oct 18, 20245.10005.10004.76005.00005.0000560,764
Oct 17, 20244.97005.14004.95004.96004.9600502,055
Oct 16, 20245.00005.07004.94005.00005.0000568,435
Oct 15, 20245.06005.17005.01005.03005.0300315,904
Oct 14, 20245.00005.15005.00005.07005.0700308,587
Oct 11, 20244.96005.17004.95005.10005.1000416,537
Oct 10, 20245.13005.16004.94005.03005.0300326,891
Oct 9, 20245.04005.17004.91005.03005.0300643,655
Oct 8, 20244.58005.07004.58005.05005.05001,759,578
Oct 7, 20245.00005.20004.83004.83004.8300963,281
Oct 4, 20245.00005.25004.91005.09005.0900976,120
Oct 3, 20245.20005.34005.06005.06005.06001,096,607
Oct 1, 20245.35005.53005.26005.30005.3000747,675
Sep 30, 20245.73005.73005.22005.40005.40001,039,717
Sep 27, 20245.45005.60005.25005.49005.4900806,107
Sep 26, 20245.60005.83005.39005.46005.46001,858,057
Sep 25, 20246.24006.24005.65005.68005.68003,282,873
Sep 24, 20245.88005.95005.78005.95005.95003,192,350
Sep 23, 20245.67005.67005.67005.67005.67002,193,626
Sep 20, 20245.20005.40004.90005.40005.40003,008,639
Sep 19, 20245.36005.58005.09005.15005.15001,670,477
Sep 18, 20245.54005.59005.26005.36005.36001,539,493
Sep 17, 20245.75005.75005.26005.40005.40001,731,305
Sep 16, 20245.99006.13005.54005.54005.54002,044,894
Sep 13, 20246.18006.18005.59005.84005.84009,683,368
Sep 12, 20245.89005.89005.89005.89005.8900946,631
Sep 11, 20245.61005.61005.61005.61005.6100838,278
Sep 10, 20245.35005.35005.35005.35005.35001,129,415
Sep 9, 20244.90005.10004.87005.10005.10001,736,376
Sep 6, 20244.86004.96004.77004.86004.86001,025,597
Sep 5, 20244.87004.87004.87004.87004.8700622,131
Sep 4, 20244.78004.78004.59004.78004.78001,066,923
Sep 3, 20244.69004.88004.69004.69004.69001,056,174
Sep 2, 20244.79004.79004.60004.79004.79001,525,422
Aug 30, 20244.70004.70004.70004.70004.7000526,365
Aug 29, 20244.80004.99004.80004.80004.80002,776,897
Aug 28, 20244.90004.90004.90004.90004.9000504,165
Aug 27, 20244.81004.81004.81004.81004.8100478,793
Aug 26, 20244.72004.72004.72004.72004.7200925,294
Aug 23, 20244.63004.63004.63004.63004.63001,793,027
Aug 22, 20244.54004.54004.44004.54004.54003,251,902
Aug 21, 20244.54004.55004.54004.54004.54002,317,661
Aug 20, 20244.64004.65004.64004.64004.64001,991,333
Aug 19, 20244.74004.74004.74004.74004.7400367,379
Aug 16, 20244.84004.84004.84004.84004.8400253,120
Aug 14, 20244.94004.94004.94004.94004.9400178,332
Aug 13, 20245.05005.26005.05005.05005.05001,711,279
Aug 12, 20245.16005.16005.05005.16005.16004,642,702
Aug 9, 20245.16005.16005.16005.16005.1600325,726
Aug 8, 20245.27005.27005.27005.27005.2700345,746
Aug 7, 20245.38005.38005.38005.38005.3800177,827
Aug 6, 20245.49005.49005.49005.49005.4900977,920
Aug 5, 20245.61005.61005.61005.61005.6100258,619
Aug 2, 20245.73005.73005.73005.73005.73001,006,345
Aug 1, 20245.85005.85005.85005.85005.8500357,748
Jul 31, 20245.97006.09005.97005.97005.97001,298,594
Jul 30, 20246.10006.19006.10006.10006.10007,595,132
Jul 29, 20246.19006.19006.19006.19006.19001,533,233
Jul 26, 20245.90005.90005.90005.90005.90002,156,790
Jul 25, 20245.62005.62005.50005.62005.62002,210,520
Jul 24, 20245.36005.36005.05005.36005.36004,444,841
Jul 23, 20245.09005.23004.74005.11005.11006,294,530
Jul 22, 20244.84005.10004.80004.99004.99002,701,300
Jul 19, 20244.98005.00004.53004.99004.990014,914,775
Jul 18, 20245.08005.08004.77004.77004.770012,370,624
Jul 16, 20244.67005.06004.60005.03005.030016,431,741
Jul 15, 20244.71004.71004.55004.60004.60006,574,104
Jul 12, 20244.48004.60004.29004.42004.42007,250,308
Jul 11, 20244.30004.48004.23004.35004.35009,482,730
Jul 10, 20243.84004.14003.65004.14004.14007,726,104
Jul 9, 20244.06004.24003.66003.77003.77009,625,796
Jul 8, 20244.33004.38003.90004.06004.060014,428,957
Jul 5, 20243.72003.99003.65003.99003.990015,721,466
Jul 4, 20243.50003.74003.43003.63003.63009,432,158
Jul 3, 20243.50003.56003.36003.43003.43003,388,563
Jul 2, 20243.42003.51003.29003.47003.47004,749,180
Jul 1, 20243.39003.42003.29003.34003.34001,963,914
Jun 28, 20243.36003.42003.22003.32003.32002,281,364
Jun 27, 20243.31003.35003.21003.29003.29001,911,764
Jun 26, 20243.38003.38003.17003.21003.21004,201,900
Jun 25, 20243.53003.53003.20003.29003.29006,343,940
Jun 24, 20243.30003.57003.26003.36003.36008,772,276
Jun 21, 20243.42003.42003.15003.25003.25007,772,729
Jun 20, 20243.08003.35003.05003.34003.34007,378,096
Jun 19, 20243.10003.10002.88003.05003.05003,596,868
Jun 18, 20243.28003.28002.98003.04003.04009,691,361
Jun 14, 20242.95003.24002.93003.23003.230010,867,316
Jun 13, 20242.83003.02002.80002.95002.95004,469,989
Jun 12, 20242.83002.83002.74002.81002.81003,638,652
Jun 11, 20242.86002.95002.79002.79002.79005,905,917
Jun 10, 20243.15003.15002.82002.86002.86003,584,481
Jun 7, 20242.70002.95002.70002.95002.95002,480,829
Jun 6, 20242.90002.95002.70002.70002.70004,838,984
Jun 5, 20243.00003.00002.85002.85002.85005,977,826
Jun 4, 20243.05003.05002.90003.00003.00003,851,727
Jun 3, 20243.05003.10002.95003.00003.00001,407,778
May 31, 20243.05003.05002.95003.00003.0000741,633
May 30, 20243.05003.05002.95003.00003.0000625,392
May 29, 20243.10003.10002.95003.00003.00003,635,349
May 28, 20243.10003.10003.00003.00003.00001,261,991
May 27, 20243.05003.05002.95003.00003.00002,392,270
May 24, 20242.90002.95002.85002.95002.95003,397,768
May 23, 20243.00003.10002.85002.85002.85009,224,068
May 22, 20243.00003.10002.95003.00003.00003,526,019
May 21, 20243.30003.30003.10003.10003.10001,675,369
May 17, 20243.20003.30003.20003.25003.2500831,782
May 16, 20243.10003.15003.05003.15003.15002,588,625
May 15, 20243.05003.05002.95003.00003.00002,042,039
May 14, 20243.20003.25003.05003.05003.050011,693,460
May 13, 20243.25003.40003.20003.20003.20002,223,857
May 10, 20243.30003.35003.25003.35003.35001,191,936
May 9, 20243.20003.25003.20003.20003.20004,714,812
May 8, 20243.35003.40003.35003.35003.35004,995,423
May 7, 20243.65003.70003.50003.50003.50001,749,783
May 6, 20243.65003.80003.60003.65003.65001,243,142
May 3, 20243.60003.65003.60003.65003.65002,397,136
May 2, 20243.55003.60003.50003.60003.6000687,038
Apr 30, 20243.65003.70003.45003.50003.50002,117,664
Apr 29, 20243.60003.70003.50003.60003.60003,669,520
Apr 26, 20243.40003.55003.30003.55003.55004,111,305
Apr 25, 20243.50003.50003.40003.40003.40009,019,877
Apr 24, 20243.70003.80003.55003.55003.550013,321,510
Apr 23, 20243.75003.75003.65003.70003.70001,214,034
Apr 22, 20243.80003.90003.70003.75003.75002,155,460
Apr 19, 20243.60003.75003.60003.75003.7500822,360
Apr 18, 20243.55003.65003.55003.60003.6000475,422
Apr 16, 20243.45003.60003.45003.55003.5500467,051
Apr 15, 20243.50003.55003.45003.55003.55001,653,593
Apr 12, 20243.40003.55003.35003.55003.55002,257,250
Apr 10, 20243.25003.40003.20003.40003.40003,802,016
Apr 9, 20243.30003.45003.30003.30003.30003,729,777
Apr 8, 20243.45003.60003.45003.45003.45008,357,308
Apr 5, 20243.60003.60003.60003.60003.6000309,110
Apr 4, 20243.65003.70003.65003.65003.6500161,095
Apr 3, 20243.65003.65003.55003.65003.6500567,695
Apr 2, 20243.60003.60003.60003.60003.600054,468
Apr 1, 20243.65003.65003.65003.65003.650050,425
Mar 28, 20243.70003.70003.70003.70003.700033,429
Mar 27, 20243.75003.75003.75003.75003.7500240,778
Mar 26, 20243.80003.85003.80003.80003.800055,871
Mar 22, 20243.85003.85003.85003.85003.850037,992
Mar 21, 20243.90003.90003.90003.90003.900097,688
Mar 20, 20243.95003.95003.95003.95003.9500119,527
Mar 19, 20244.00004.00004.00004.00004.000062,317
Mar 18, 20244.05004.05004.05004.05004.0500117,119
Mar 15, 20244.10004.10004.10004.10004.1000252,986
Mar 14, 20244.15004.15004.15004.15004.150051,687
Mar 13, 20244.20004.20004.20004.20004.200039,889
Mar 12, 20244.25004.25004.25004.25004.250034,658
Mar 11, 20244.30004.30004.30004.30004.30001,176,418
Mar 7, 20244.35004.35004.30004.35004.3500361,710
Mar 6, 20244.35004.35004.25004.35004.35001,695,792
Mar 5, 20244.30004.30004.30004.30004.3000630,139
Mar 4, 20244.25004.25004.15004.25004.25001,059,854
Mar 1, 20244.25004.25004.25004.25004.250035,440
Feb 29, 20244.30004.30004.30004.30004.300057,022
Feb 28, 20244.35004.35004.35004.35004.3500551,060
Feb 27, 20244.35004.40004.30004.40004.4000807,563
Feb 26, 20244.00004.20004.00004.20004.20001,084,681
Feb 23, 20243.75004.00003.75004.00004.00001,556,469
Feb 22, 20243.80903.89103.68623.85003.85002,209,585
Feb 21, 20243.85003.85003.56333.72713.72712,611,615
Feb 20, 20243.68623.68623.64523.68623.68621,072,016
Feb 19, 20243.52233.52233.48143.52233.52231,581,276
Feb 16, 20243.35853.35853.35853.35853.3585320,055
Feb 15, 20243.31763.31763.27663.31763.3176310,717
Feb 14, 20243.27663.27663.23563.27663.2766274,885
Feb 13, 20243.27663.27663.23563.27663.2766303,920
Feb 12, 20243.27663.31763.27663.27663.2766149,652
Feb 9, 20243.31763.35853.31763.31763.3176314,451
Feb 8, 20243.35853.39953.35853.35853.3585593,724
Feb 7, 20243.35853.35853.35853.35853.3585307,157
Feb 6, 20243.31763.31763.31763.31763.3176517,151
Feb 5, 20243.27663.27663.23563.27663.2766771,630
Feb 2, 20243.23563.23563.23563.23563.2356311,559
Feb 1, 20243.23563.27663.23563.23563.2356297,823
Jan 31, 20243.27663.27663.23563.27663.2766235,454
Jan 30, 20243.27663.31763.27663.27663.2766559,463
Jan 29, 20243.27663.31763.27663.27663.2766484,434
Jan 25, 20243.31763.31763.31763.31763.3176104,266
Jan 24, 20243.35853.35853.35853.35853.358596,594
Jan 23, 20243.39953.39953.39953.39953.3995503,936
Jan 19, 20243.48143.48143.48143.48143.4814103,212
Jan 18, 20243.52233.52233.52233.52233.522332,376
Jan 17, 20243.56333.56333.56333.56333.563347,083

Related Tickers