Globe Textiles (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 27.30 | 2000 |
| 21 Nov 2019 | 28.55 | 28.55 | 26.05 | 27.30 | 26.00 | 6000 |
| 09 Oct 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 2000 |
| 01 Oct 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 21.50 | 4000 |
| 30 Sep 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 18.00 | 2000 |
| 24 Sep 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 22.50 | 12000 |
| 20 Sep 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2000 |
| 06 Sep 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 28.10 | 2000 |
| 05 Sep 2019 | 29.40 | 29.40 | 19.90 | 28.10 | 24.75 | 6000 |
| 03 Sep 2019 | 19.75 | 29.45 | 19.75 | 24.75 | 24.60 | 6000 |
| 29 Aug 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 23.95 | 4000 |
| 24 Jul 2019 | 28.85 | 28.85 | 19.55 | 23.95 | 24.10 | 6000 |
| 24 Jun 2019 | 31.00 | 31.00 | 24.10 | 24.10 | 30.05 | 4000 |
| 12 Jun 2019 | 26.00 | 30.95 | 24.95 | 30.05 | 31.00 | 8000 |
| 04 Jun 2019 | 21.10 | 31.05 | 21.10 | 31.00 | 26.00 | 6000 |
| 08 May 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.10 | 2000 |
| 03 May 2019 | 25.60 | 34.50 | 25.60 | 26.10 | 31.75 | 10000 |
| 02 May 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 28.00 | 2000 |
| 22 Apr 2019 | 34.50 | 34.50 | 25.10 | 28.00 | 31.00 | 6000 |
| 15 Apr 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 34.80 | 2000 |
| 12 Apr 2019 | 40.80 | 40.80 | 28.00 | 34.80 | 34.65 | 6000 |
| 26 Mar 2019 | 24.50 | 34.95 | 24.50 | 34.65 | 29.95 | 6000 |
| 22 Mar 2019 | 24.10 | 29.95 | 24.10 | 29.95 | 29.80 | 6000 |
| 19 Mar 2019 | 26.00 | 37.80 | 26.00 | 29.80 | 32.00 | 6000 |
| 07 Mar 2019 | 37.95 | 37.95 | 27.50 | 32.00 | 32.20 | 6000 |
| 13 Feb 2019 | 43.75 | 43.75 | 31.10 | 32.20 | 37.55 | 8000 |
| 07 Feb 2019 | 44.80 | 44.80 | 31.65 | 37.55 | 39.20 | 6000 |
| 04 Feb 2019 | 28.20 | 39.75 | 28.20 | 39.20 | 35.15 | 6000 |
| 30 Jan 2019 | 39.95 | 39.95 | 28.35 | 35.15 | 34.95 | 6000 |
| 28 Jan 2019 | 23.65 | 34.95 | 23.65 | 34.95 | 29.45 | 8000 |
| 01 Oct 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 46.00 | 4000 |
| 14 Aug 2018 | 46.25 | 46.25 | 46.00 | 46.00 | 46.75 | 4000 |
| 02 Aug 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 49.25 | 2000 |
| 13 Jul 2018 | 49.25 | 49.25 | 49.25 | 49.25 | 43.20 | 2000 |
| 18 Jun 2018 | 41.25 | 43.20 | 41.25 | 43.20 | 48.00 | 4000 |
| 13 Jun 2018 | 49.00 | 49.00 | 48.00 | 48.00 | 49.50 | 8000 |
| 12 Jun 2018 | 50.00 | 50.00 | 49.50 | 49.50 | 49.45 | 4000 |
| 11 Jun 2018 | 42.30 | 49.45 | 41.55 | 49.45 | 51.90 | 8000 |
| 31 May 2018 | 41.60 | 51.90 | 41.60 | 51.90 | 52.00 | 6000 |
| 17 May 2018 | 50.00 | 52.00 | 50.00 | 52.00 | 51.00 | 4000 |
| 16 May 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 |
| 15 May 2018 | 52.00 | 52.00 | 51.00 | 51.00 | 49.30 | 4000 |
| 02 May 2018 | 48.90 | 49.30 | 48.90 | 49.30 | 49.00 | 8000 |
| 26 Apr 2018 | 43.50 | 49.00 | 43.50 | 49.00 | 48.00 | 10000 |
| 10 Apr 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 45.00 | 2000 |
| 26 Mar 2018 | 41.00 | 45.00 | 41.00 | 45.00 | 40.50 | 6000 |
| 23 Mar 2018 | 40.00 | 41.00 | 40.00 | 40.50 | 50.00 | 8000 |
| 21 Mar 2018 | 49.50 | 50.25 | 49.50 | 50.00 | 49.50 | 8000 |
| 20 Mar 2018 | 48.00 | 49.50 | 48.00 | 49.50 | 47.25 | 18000 |
| 19 Mar 2018 | 47.25 | 47.25 | 46.50 | 47.25 | 47.65 | 14000 |
| 16 Mar 2018 | 47.65 | 47.65 | 47.65 | 47.65 | 47.70 | 2000 |
| 15 Mar 2018 | 47.70 | 47.70 | 47.70 | 47.70 | 45.50 | 2000 |
| 14 Mar 2018 | 46.50 | 46.50 | 45.50 | 45.50 | 44.00 | 8000 |
| 13 Mar 2018 | 41.00 | 44.50 | 41.00 | 44.00 | 40.75 | 10000 |
| 07 Mar 2018 | 40.00 | 40.75 | 40.00 | 40.75 | 40.10 | 4000 |
| 01 Mar 2018 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 2000 |
| 27 Feb 2018 | 40.10 | 40.10 | 40.10 | 40.10 | 43.70 | 4000 |
| 15 Feb 2018 | 43.60 | 43.90 | 43.60 | 43.70 | 41.00 | 16000 |