Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Globus Spirits Limited (GLOBUSSPR.BO)

BSE - BSE Real Time Price. Currency in INR
886.65-1.20 (-0.14%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 2022------
Dec 02, 2022851.40895.00851.35887.85887.8516,072
Dec 01, 2022830.00855.35830.00851.35851.3517,482
Nov 30, 2022798.00836.10797.00826.85826.859,406
Nov 29, 2022787.60804.75786.85800.95800.9512,487
Nov 28, 2022799.55801.60782.00785.50785.509,459
Nov 25, 2022821.00821.05790.00795.90795.9010,301
Nov 24, 2022828.00839.50815.00820.85820.8526,787
Nov 23, 2022775.10829.80775.10818.85818.8566,274
Nov 22, 2022759.00782.35759.00773.60773.609,239
Nov 21, 2022749.95758.90740.45753.95753.958,712
Nov 18, 2022745.00745.80728.15739.75739.7510,492
Nov 17, 2022745.20754.75740.25742.95742.955,274
Nov 16, 2022735.05759.00734.00745.20745.2013,151
Nov 15, 2022700.00770.00700.00735.75735.7539,370
Nov 14, 2022785.00811.90777.15805.05805.055,648
Nov 11, 2022791.05791.05774.50777.30777.304,870
Nov 10, 2022777.75789.55775.00778.40778.409,196
Nov 09, 2022800.00801.00781.70785.40785.404,613
Nov 07, 2022789.25799.20782.95792.75792.758,482
Nov 04, 2022804.15804.15785.00788.60788.602,574
Nov 03, 2022801.00805.95787.05789.95789.9517,149
Nov 02, 2022821.00831.50806.45811.75811.7514,087
Nov 01, 2022801.15825.00801.15821.65821.6511,456
Oct 31, 2022773.10803.15771.45787.65787.656,012
Oct 28, 2022780.75782.05766.05770.85770.859,316
Oct 27, 2022788.00788.05782.00785.15785.1511,638
Oct 25, 2022819.15819.15784.35788.00788.007,500
Oct 24, 2022806.05817.00806.05810.65810.655,228
Oct 21, 2022818.05824.65805.60808.40808.404,322
Oct 20, 2022815.40828.55815.35816.80816.803,235
Oct 19, 2022825.65833.35820.00822.10822.109,361
Oct 18, 2022824.05843.50824.05830.20830.209,659
Oct 17, 2022826.05835.40820.55823.75823.7520,660
Oct 14, 2022836.05846.75831.70834.15834.152,934
Oct 13, 2022838.05843.40829.60834.95834.955,784
Oct 12, 2022829.65851.95822.55845.30845.3020,599
Oct 11, 2022857.80857.80826.65829.65829.6510,426
Oct 10, 2022840.05856.70840.05845.65845.6513,266
Oct 07, 2022860.00868.15851.20853.60853.608,156
Oct 06, 2022854.05867.85836.15861.30861.3013,955
Oct 04, 2022858.95858.95843.80846.55846.555,657
Oct 03, 2022845.05862.55830.90838.60838.607,612
Sep 30, 2022841.65860.95841.65853.95853.958,070
Sep 29, 2022858.90873.45845.60852.70852.706,540
Sep 28, 2022843.40867.55838.40854.90854.906,802
Sep 27, 2022844.40869.10832.60847.50847.5014,080
Sep 26, 2022860.05868.05826.00834.25834.2539,311
Sep 23, 2022891.80891.80861.00871.10871.107,951
Sep 22, 2022898.95906.35870.00877.55877.5513,958
Sep 21, 2022880.00918.75862.80890.45890.4540,144
Sep 20, 2022850.00865.00838.25855.65855.6515,638
Sep 19, 2022866.20868.55835.05842.50842.5013,832
Sep 16, 2022880.00883.40856.45866.20866.2033,429
Sep 15, 2022878.40893.85872.60879.00879.009,608
Sep 14, 2022876.00887.80875.75882.30882.3015,591
Sep 13, 2022910.00910.00883.50888.70888.7011,865
Sep 12, 2022898.00903.10880.10896.00896.0032,193
Sep 09, 2022886.95925.05878.90887.00887.0062,057
Sep 08, 2022888.90888.90875.75882.25882.258,761
Sep 07, 2022867.00890.35865.00868.65868.6523,199
Sep 06, 2022867.50880.00854.30857.80857.8025,639
Sep 05, 2022881.00886.15865.00867.45867.4520,057
Sep 02, 2022888.00890.00872.25875.05875.0521,614
Sep 01, 2022875.00905.95875.00880.20880.2033,019
Aug 30, 2022891.00898.20867.85881.30881.3027,178
Aug 29, 2022870.00896.85853.55888.10888.1021,252
Aug 26, 2022899.70905.10891.45896.15896.1513,259
Aug 25, 2022910.00915.35885.00894.00894.009,852
Aug 24, 2022902.30919.95894.00896.70896.7011,889
Aug 23, 2022885.00913.00882.00902.35902.3523,709
Aug 22, 2022908.00911.95878.10888.15888.1526,844
Aug 19, 2022900.00925.85891.50908.90908.9028,780
Aug 18, 2022902.70909.60886.95895.10895.1020,706
Aug 17, 2022915.25916.15891.50898.60898.6028,877
Aug 16, 2022911.35920.50907.00909.75909.755,389
Aug 12, 2022938.70938.70906.00907.80907.8011,843
Aug 11, 2022922.00931.15901.85911.80911.8024,097
Aug 10, 2022959.95984.95896.95907.90907.9052,161
Aug 08, 20221,050.001,050.951,002.601,013.651,013.6516,824
Aug 05, 20221,045.001,053.651,030.001,036.601,036.6012,353
Aug 04, 20221,084.001,084.001,040.001,043.751,043.7526,421
Aug 03, 20221,041.001,092.551,041.001,070.351,070.3520,011
Aug 02, 20221,048.951,070.001,044.951,065.851,065.8512,272
Aug 01, 20221,070.001,070.001,037.301,044.901,044.9017,544
Jul 29, 20221,040.001,078.401,040.001,056.301,056.3020,839
Jul 28, 20221,057.901,057.901,035.051,039.101,039.107,923
Jul 27, 20221,042.101,078.901,036.201,041.901,041.9018,672
Jul 26, 20221,043.401,055.951,026.151,036.001,036.0010,319
Jul 25, 20221,030.701,064.301,026.001,044.451,044.4518,942
Jul 22, 20221,064.001,081.451,047.551,059.501,059.5015,043
Jul 21, 20221,055.001,060.001,039.201,047.851,047.8510,919
Jul 20, 20221,020.001,059.951,020.001,044.001,044.0018,588
Jul 19, 20221,008.001,035.901,003.601,016.601,016.607,594
Jul 18, 20221,013.001,026.701,002.601,011.901,011.909,011
Jul 15, 20221,030.001,044.00994.651,007.651,007.654,142
Jul 14, 2022997.001,038.95981.001,025.901,025.9023,833
Jul 13, 20221,013.401,032.20986.05991.50991.5011,684
Jul 12, 2022996.301,049.25980.201,013.101,013.1028,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement