GLOBECIVIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 58.79 | 59.78 | 59.78 | 58.30 | 67347 | 0.56% |
| 18 Dec 2025 | 58.46 | 59.29 | 60.85 | 58.11 | 70320 | -1.38% |
| 17 Dec 2025 | 59.28 | 60.85 | 61.36 | 57.54 | 220459 | -2.58% |
| 16 Dec 2025 | 60.85 | 61.49 | 61.96 | 60.50 | 42945 | -1.04% |
| 15 Dec 2025 | 61.49 | 61.50 | 62.35 | 61.03 | 49070 | 0.26% |
| 12 Dec 2025 | 61.33 | 61.97 | 62.17 | 61.06 | 39036 | -0.02% |
| 11 Dec 2025 | 61.34 | 61.53 | 62.46 | 61.01 | 88657 | -1.38% |
| 10 Dec 2025 | 62.20 | 62.99 | 64.09 | 61.21 | 93428 | -0.14% |
| 09 Dec 2025 | 62.29 | 61.78 | 63.00 | 59.50 | 87728 | 1.98% |
| 08 Dec 2025 | 61.08 | 63.19 | 63.98 | 60.50 | 116010 | -3.23% |
| 05 Dec 2025 | 63.12 | 64.58 | 64.58 | 62.01 | 74303 | -2.26% |
| 04 Dec 2025 | 64.58 | 65.79 | 67.00 | 64.00 | 68146 | -1.82% |
| 03 Dec 2025 | 65.78 | 66.56 | 67.89 | 65.30 | 72335 | -1.17% |
| 02 Dec 2025 | 66.56 | 67.27 | 67.50 | 65.39 | 84465 | -0.95% |
| 01 Dec 2025 | 67.20 | 68.00 | 68.49 | 66.00 | 128046 | -1.41% |
| 28 Nov 2025 | 68.16 | 72.20 | 72.89 | 67.75 | 196477 | -6.54% |
| 27 Nov 2025 | 72.93 | 79.97 | 80.00 | 71.21 | 723761 | 1.05% |
| 26 Nov 2025 | 72.17 | 63.68 | 75.30 | 63.50 | 933290 | 14.92% |
| 25 Nov 2025 | 62.80 | 61.39 | 67.30 | 60.70 | 887009 | 2.30% |
| 24 Nov 2025 | 61.39 | 62.99 | 62.99 | 60.80 | 199307 | -1.82% |
| 21 Nov 2025 | 62.53 | 61.80 | 65.60 | 61.80 | 433927 | 1.13% |
| 20 Nov 2025 | 61.83 | 64.55 | 64.55 | 59.51 | 290410 | -3.28% |
| 19 Nov 2025 | 63.93 | 64.77 | 65.48 | 63.50 | 60667 | -1.77% |
| 18 Nov 2025 | 65.08 | 66.98 | 66.98 | 64.95 | 123202 | -1.69% |
| 17 Nov 2025 | 66.20 | 67.50 | 67.73 | 66.03 | 203225 | -0.93% |
| 14 Nov 2025 | 66.82 | 66.90 | 68.60 | 66.28 | 405862 | 1.32% |
| 13 Nov 2025 | 65.95 | 68.50 | 69.40 | 64.91 | 572621 | -2.17% |
| 12 Nov 2025 | 67.41 | 67.78 | 69.35 | 66.97 | 640458 | 0.25% |
| 11 Nov 2025 | 67.24 | 69.98 | 69.98 | 67.10 | 210817 | -2.69% |
| 10 Nov 2025 | 69.10 | 72.49 | 73.89 | 68.12 | 626798 | -3.61% |
| 07 Nov 2025 | 71.69 | 71.90 | 72.58 | 71.26 | 240018 | -0.57% |
| 06 Nov 2025 | 72.10 | 73.00 | 74.40 | 71.50 | 516090 | -1.85% |
| 04 Nov 2025 | 73.46 | 73.37 | 74.80 | 73.10 | 323677 | -0.78% |
| 03 Nov 2025 | 74.04 | 75.35 | 76.39 | 74.00 | 114698 | -1.74% |
| 31 Oct 2025 | 75.35 | 74.32 | 76.99 | 74.32 | 275318 | 0.61% |
| 30 Oct 2025 | 74.89 | 73.96 | 78.00 | 72.51 | 376475 | 3.30% |
| 29 Oct 2025 | 72.50 | 72.15 | 73.43 | 71.50 | 43429 | 0.49% |
| 28 Oct 2025 | 72.15 | 73.78 | 73.80 | 72.00 | 375537 | -1.41% |
| 27 Oct 2025 | 73.18 | 72.40 | 73.69 | 72.00 | 127914 | 1.08% |
| 24 Oct 2025 | 72.40 | 72.28 | 73.28 | 71.71 | 44527 | 0.17% |
| 23 Oct 2025 | 72.28 | 74.56 | 74.58 | 71.91 | 82015 | -2.57% |
| 21 Oct 2025 | 74.19 | 74.00 | 74.90 | 73.84 | 15431 | -0.07% |
| 20 Oct 2025 | 74.24 | 74.80 | 75.58 | 73.50 | 76913 | 0.58% |
| 17 Oct 2025 | 73.81 | 71.50 | 76.79 | 70.18 | 528331 | 3.58% |
| 16 Oct 2025 | 71.26 | 72.50 | 72.50 | 70.51 | 58253 | 0.11% |
| 15 Oct 2025 | 71.18 | 69.30 | 72.00 | 69.30 | 256814 | 1.66% |
| 14 Oct 2025 | 70.02 | 70.66 | 70.66 | 69.20 | 75468 | -0.91% |
| 13 Oct 2025 | 70.66 | 71.00 | 71.74 | 70.00 | 83285 | -1.82% |
| 10 Oct 2025 | 71.97 | 71.58 | 72.88 | 71.01 | 66508 | 0.54% |
| 09 Oct 2025 | 71.58 | 71.66 | 72.87 | 71.03 | 47167 | -0.11% |
| 08 Oct 2025 | 71.66 | 72.90 | 72.95 | 71.22 | 66067 | -0.75% |
| 07 Oct 2025 | 72.20 | 73.55 | 74.14 | 72.00 | 79311 | -1.85% |
| 06 Oct 2025 | 73.56 | 75.64 | 75.64 | 73.20 | 64267 | -2.58% |
| 03 Oct 2025 | 75.51 | 76.50 | 79.00 | 72.00 | 431228 | 0.92% |
| 01 Oct 2025 | 74.82 | 68.78 | 76.40 | 68.51 | 898402 | 9.32% |
| 30 Sep 2025 | 68.44 | 71.45 | 71.80 | 67.74 | 233318 | -4.12% |
| 29 Sep 2025 | 71.38 | 70.90 | 71.94 | 69.71 | 153335 | 1.46% |
| 26 Sep 2025 | 70.35 | 72.95 | 72.99 | 69.81 | 264648 | -3.97% |
| 25 Sep 2025 | 73.26 | 73.07 | 75.60 | 72.01 | 262524 | -1.29% |
| 24 Sep 2025 | 74.22 | 74.78 | 75.69 | 74.00 | 174817 | -0.75% |
| 23 Sep 2025 | 74.78 | 75.00 | 75.99 | 74.51 | 181945 | -0.37% |
| 22 Sep 2025 | 75.06 | 76.21 | 77.38 | 74.85 | 311424 | -1.95% |
| 19 Sep 2025 | 76.55 | 76.65 | 77.39 | 76.23 | 131190 | -0.21% |
| 18 Sep 2025 | 76.71 | 78.84 | 78.84 | 76.07 | 257147 | -1.35% |
| 17 Sep 2025 | 77.76 | 77.53 | 78.49 | 77.53 | 130921 | 0.67% |
| 16 Sep 2025 | 77.24 | 76.99 | 77.60 | 76.90 | 80529 | 0.44% |
| 15 Sep 2025 | 76.90 | 78.10 | 79.23 | 76.11 | 306125 | -2.37% |
| 12 Sep 2025 | 78.77 | 79.62 | 80.09 | 78.18 | 167651 | -1.19% |
| 11 Sep 2025 | 79.72 | 77.65 | 80.45 | 76.99 | 298438 | 2.69% |
| 10 Sep 2025 | 77.63 | 77.89 | 79.00 | 77.14 | 263162 | 0.61% |
| 09 Sep 2025 | 77.16 | 77.35 | 77.90 | 76.91 | 192361 | 0.33% |
| 08 Sep 2025 | 76.91 | 77.32 | 77.87 | 76.10 | 392501 | -0.53% |
| 05 Sep 2025 | 77.32 | 77.50 | 78.10 | 77.07 | 180974 | -0.55% |
| 04 Sep 2025 | 77.75 | 78.49 | 79.39 | 77.40 | 465892 | -0.14% |
| 03 Sep 2025 | 77.86 | 78.01 | 78.89 | 77.00 | 350741 | 0.44% |
| 02 Sep 2025 | 77.52 | 78.79 | 80.01 | 77.25 | 280839 | -1.06% |
| 01 Sep 2025 | 78.35 | 79.80 | 79.85 | 78.10 | 360447 | -0.75% |
| 29 Aug 2025 | 78.94 | 78.41 | 80.97 | 78.40 | 496957 | 0.53% |
| 28 Aug 2025 | 78.52 | 79.14 | 79.73 | 78.00 | 261875 | -0.91% |
| 26 Aug 2025 | 79.24 | 79.45 | 80.00 | 78.25 | 355979 | -0.59% |
| 25 Aug 2025 | 79.71 | 80.60 | 80.90 | 79.00 | 351425 | -0.60% |
| 22 Aug 2025 | 80.19 | 83.60 | 84.60 | 79.99 | 842632 | -2.59% |
| 21 Aug 2025 | 82.32 | 80.69 | 85.30 | 79.37 | 1234718 | 3.13% |
| 20 Aug 2025 | 79.82 | 80.09 | 82.44 | 79.50 | 461590 | 1.57% |
| 19 Aug 2025 | 78.59 | 79.00 | 79.55 | 78.22 | 290382 | 0.31% |
| 18 Aug 2025 | 78.35 | 81.57 | 82.53 | 78.00 | 402681 | -3.44% |
| 14 Aug 2025 | 81.14 | 81.50 | 82.47 | 80.50 | 328013 | -1.18% |
| 13 Aug 2025 | 82.11 | 82.79 | 82.79 | 80.56 | 494072 | 0.15% |
| 12 Aug 2025 | 81.99 | 81.17 | 82.40 | 80.96 | 231410 | 1.51% |
| 11 Aug 2025 | 80.77 | 80.70 | 82.64 | 80.30 | 364079 | -0.10% |
| 08 Aug 2025 | 80.85 | 77.17 | 82.89 | 76.70 | 936523 | 4.77% |
| 07 Aug 2025 | 77.17 | 77.10 | 77.89 | 76.18 | 403127 | -0.41% |
| 06 Aug 2025 | 77.49 | 78.90 | 79.38 | 77.30 | 396555 | -1.85% |
| 05 Aug 2025 | 78.95 | 80.25 | 80.91 | 77.59 | 872298 | -1.10% |
| 04 Aug 2025 | 79.83 | 81.00 | 81.60 | 79.40 | 630029 | 0.14% |
| 01 Aug 2025 | 79.72 | 81.78 | 82.99 | 78.61 | 768951 | -2.92% |
| 31 Jul 2025 | 82.12 | 81.49 | 83.31 | 80.01 | 503739 | -0.74% |
| 30 Jul 2025 | 82.73 | 83.90 | 85.75 | 82.01 | 772042 | -1.80% |
| 29 Jul 2025 | 84.25 | 83.28 | 85.90 | 82.34 | 1271585 | 0.62% |
| 28 Jul 2025 | 83.73 | 87.48 | 89.40 | 83.14 | 1351551 | -4.31% |
| 25 Jul 2025 | 87.50 | 92.00 | 92.46 | 86.65 | 1943400 | -4.53% |
| 24 Jul 2025 | 91.65 | 92.00 | 93.75 | 89.50 | 1960373 | -0.15% |
| 23 Jul 2025 | 91.79 | 89.20 | 95.00 | 86.75 | 5083460 | 3.00% |
| 22 Jul 2025 | 89.12 | 88.90 | 92.24 | 84.20 | 3053226 | 1.79% |
| 21 Jul 2025 | 87.55 | 91.00 | 91.92 | 86.00 | 2519927 | -0.42% |
| 18 Jul 2025 | 87.92 | 86.65 | 90.95 | 85.50 | 2260047 | 2.67% |
| 17 Jul 2025 | 85.63 | 85.99 | 87.00 | 83.47 | 1339368 | 1.27% |
| 16 Jul 2025 | 84.56 | 83.55 | 85.75 | 82.51 | 964447 | 2.22% |
| 15 Jul 2025 | 82.72 | 79.50 | 86.00 | 79.00 | 2534125 | 6.56% |
| 14 Jul 2025 | 77.63 | 79.02 | 79.95 | 75.60 | 276980 | -1.87% |
| 11 Jul 2025 | 79.11 | 80.70 | 81.99 | 78.11 | 322664 | -2.41% |
| 10 Jul 2025 | 81.06 | 81.85 | 82.99 | 80.70 | 619103 | 0.61% |
| 09 Jul 2025 | 80.57 | 75.99 | 80.57 | 75.60 | 944521 | 4.99% |
| 08 Jul 2025 | 76.74 | 73.44 | 77.00 | 73.44 | 1133018 | -0.74% |
| 07 Jul 2025 | 77.31 | 80.50 | 80.50 | 77.31 | 558800 | -5.00% |
| 04 Jul 2025 | 81.38 | 80.97 | 84.82 | 80.97 | 2280983 | -4.53% |
| 03 Jul 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 123551 | -5.00% |
| 02 Jul 2025 | 89.73 | 89.73 | 90.50 | 89.73 | 419880 | -5.01% |
