Price Data Selection & Download
Globus Spirits Share Price All Time Records & Statistics (Sep 2009 - Oct 2026)
4197 daily OHLCV records on NSE from Sept. 2009 to Oct. 2026.
Share Price All Time High
₹1759.50
January 14, 2022
NSE Exchange
Share Price All Time Low
₹39.00
March 27, 2015
NSE Exchange
Highest Volume Trading Day
13,142,820
September 23, 2009 • ₹91.00
NSE Exchange
Share Price History Data (Sep 2009 - Oct 2026)
GLOBUSSPR daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹788.10 | ₹798.10 | ₹785.00 | ₹789.85 | 44,600 |
| 2026-10-01 | ₹788.60 | ₹794.40 | ₹775.00 | ₹786.90 | 55,391 |
| 2026-09-30 | ₹804.80 | ₹826.35 | ₹782.60 | ₹786.45 | 136,954 |
| 2026-09-29 | ₹820.00 | ₹820.05 | ₹801.10 | ₹804.80 | 69,920 |
| 2026-09-28 | ₹832.55 | ₹833.30 | ₹815.05 | ₹819.15 | 39,778 |
| 2026-09-25 | ₹836.50 | ₹840.00 | ₹827.95 | ₹832.55 | 35,079 |
| 2026-09-24 | ₹828.00 | ₹856.80 | ₹824.05 | ₹836.50 | 99,347 |
| 2026-09-23 | ₹821.30 | ₹835.00 | ₹821.30 | ₹829.10 | 60,628 |
| 2026-09-22 | ₹830.80 | ₹833.90 | ₹819.00 | ₹821.30 | 48,747 |
| 2026-09-21 | ₹819.75 | ₹836.90 | ₹819.75 | ₹830.80 | 51,319 |
| 2026-09-18 | ₹837.45 | ₹841.35 | ₹815.30 | ₹819.75 | 68,570 |
| 2026-09-17 | ₹838.95 | ₹846.65 | ₹828.75 | ₹830.75 | 37,184 |
| 2026-09-16 | ₹825.00 | ₹844.00 | ₹810.90 | ₹839.05 | 57,697 |
| 2026-09-15 | ₹839.90 | ₹843.55 | ₹810.25 | ₹820.55 | 116,617 |
| 2026-09-11 | ₹837.55 | ₹843.45 | ₹822.10 | ₹839.75 | 65,575 |
| 2026-09-10 | ₹854.00 | ₹854.70 | ₹835.00 | ₹837.55 | 88,143 |
| 2026-09-09 | ₹864.90 | ₹865.00 | ₹847.10 | ₹849.80 | 114,371 |
| 2026-09-08 | ₹894.00 | ₹894.50 | ₹852.10 | ₹861.45 | 241,474 |
| 2026-09-07 | ₹918.75 | ₹918.75 | ₹878.00 | ₹895.10 | 150,541 |
| 2026-09-04 | ₹919.65 | ₹919.65 | ₹910.00 | ₹914.30 | 46,420 |
| 2026-09-03 | ₹923.10 | ₹928.05 | ₹911.55 | ₹919.65 | 61,603 |
| 2026-09-02 | ₹914.45 | ₹918.95 | ₹892.55 | ₹908.75 | 110,360 |
| 2026-09-01 | ₹919.80 | ₹924.00 | ₹910.00 | ₹914.95 | 122,377 |
| 2026-08-31 | ₹920.10 | ₹921.85 | ₹905.00 | ₹917.30 | 57,967 |
| 2026-08-28 | ₹916.20 | ₹924.00 | ₹910.50 | ₹916.10 | 61,880 |
| 2026-08-27 | ₹924.00 | ₹924.00 | ₹907.05 | ₹912.30 | 28,085 |
| 2026-08-26 | ₹922.25 | ₹922.40 | ₹906.10 | ₹915.45 | 120,423 |
| 2026-08-25 | ₹910.95 | ₹924.15 | ₹907.50 | ₹917.70 | 116,295 |
| 2026-08-24 | ₹911.80 | ₹914.80 | ₹905.00 | ₹910.95 | 49,863 |
| 2026-08-21 | ₹909.70 | ₹909.70 | ₹898.40 | ₹906.40 | 38,842 |
| 2026-08-20 | ₹910.05 | ₹915.90 | ₹900.00 | ₹905.10 | 61,994 |
| 2026-08-19 | ₹903.00 | ₹919.80 | ₹900.40 | ₹905.20 | 118,314 |
| 2026-08-18 | ₹882.00 | ₹914.00 | ₹881.75 | ₹899.50 | 374,512 |
| 2026-08-17 | ₹877.10 | ₹883.00 | ₹870.55 | ₹881.75 | 32,393 |
| 2026-08-14 | ₹874.65 | ₹883.35 | ₹869.00 | ₹871.05 | 35,526 |
| 2026-08-13 | ₹875.90 | ₹883.90 | ₹871.20 | ₹874.65 | 41,716 |
| 2026-08-12 | ₹876.05 | ₹878.15 | ₹862.40 | ₹873.50 | 81,489 |
| 2026-08-11 | ₹894.05 | ₹894.05 | ₹860.10 | ₹870.10 | 225,487 |
| 2026-08-10 | ₹912.70 | ₹912.70 | ₹887.00 | ₹889.60 | 128,336 |
| 2026-08-07 | ₹914.75 | ₹934.85 | ₹904.00 | ₹906.30 | 130,325 |
| 2026-08-06 | ₹900.00 | ₹936.00 | ₹895.10 | ₹903.75 | 263,446 |
| 2026-08-05 | ₹891.00 | ₹911.95 | ₹887.90 | ₹891.55 | 78,125 |
| 2026-08-04 | ₹904.10 | ₹910.00 | ₹888.00 | ₹890.95 | 41,160 |
| 2026-08-03 | ₹888.00 | ₹909.90 | ₹882.60 | ₹900.85 | 70,266 |
| 2026-07-31 | ₹880.05 | ₹894.25 | ₹877.00 | ₹883.50 | 52,674 |
| 2026-07-30 | ₹876.95 | ₹886.45 | ₹872.60 | ₹879.95 | 36,346 |
| 2026-07-29 | ₹882.00 | ₹894.95 | ₹871.65 | ₹876.95 | 74,781 |
| 2026-07-28 | ₹895.20 | ₹896.50 | ₹869.10 | ₹874.25 | 85,486 |
| 2026-07-27 | ₹880.45 | ₹897.60 | ₹880.45 | ₹889.45 | 74,494 |
| 2026-07-24 | ₹860.70 | ₹884.75 | ₹853.05 | ₹880.45 | 84,956 |
| 2026-07-23 | ₹878.80 | ₹881.35 | ₹857.90 | ₹860.70 | 187,163 |
| 2026-07-22 | ₹904.20 | ₹904.20 | ₹872.55 | ₹878.85 | 112,064 |
| 2026-07-21 | ₹923.85 | ₹926.25 | ₹892.10 | ₹898.85 | 129,352 |
| 2026-07-20 | ₹928.00 | ₹932.90 | ₹905.00 | ₹917.10 | 185,806 |
| 2026-07-17 | ₹994.70 | ₹1009.00 | ₹915.00 | ₹932.20 | 1,066,351 |
| 2026-07-16 | ₹965.50 | ₹999.80 | ₹965.00 | ₹988.55 | 408,230 |
| 2026-07-15 | ₹943.40 | ₹973.40 | ₹937.55 | ₹957.35 | 174,121 |
| 2026-07-14 | ₹938.00 | ₹957.10 | ₹927.35 | ₹937.40 | 90,491 |
| 2026-07-13 | ₹922.50 | ₹949.70 | ₹914.85 | ₹936.55 | 88,027 |
| 2026-07-10 | ₹918.00 | ₹930.15 | ₹917.60 | ₹926.10 | 43,266 |
| 2026-07-09 | ₹890.00 | ₹937.00 | ₹890.00 | ₹921.55 | 133,881 |
| 2026-07-08 | ₹907.00 | ₹923.60 | ₹881.25 | ₹888.15 | 60,830 |
| 2026-07-07 | ₹923.95 | ₹929.00 | ₹906.15 | ₹910.75 | 50,995 |
| 2026-07-06 | ₹910.50 | ₹927.45 | ₹905.55 | ₹923.95 | 40,374 |
| 2026-07-03 | ₹932.05 | ₹946.40 | ₹902.60 | ₹910.50 | 56,392 |
| 2026-07-02 | ₹924.00 | ₹935.00 | ₹912.00 | ₹927.45 | 66,793 |
| 2026-07-01 | ₹891.05 | ₹922.00 | ₹891.05 | ₹919.40 | 105,303 |
| 2026-06-30 | ₹865.00 | ₹914.80 | ₹865.00 | ₹901.45 | 149,169 |
| 2026-06-29 | ₹866.00 | ₹880.60 | ₹858.50 | ₹863.85 | 47,080 |
| 2026-06-25 | ₹870.00 | ₹880.15 | ₹860.10 | ₹866.50 | 50,399 |
| 2026-06-24 | ₹873.95 | ₹884.40 | ₹863.05 | ₹869.45 | 33,687 |
| 2026-06-23 | ₹895.00 | ₹896.55 | ₹873.00 | ₹876.85 | 81,987 |
| 2026-06-22 | ₹890.00 | ₹904.10 | ₹883.00 | ₹898.35 | 82,617 |
| 2026-06-19 | ₹894.00 | ₹898.05 | ₹882.10 | ₹889.60 | 58,159 |
| 2026-06-18 | ₹870.30 | ₹912.95 | ₹870.30 | ₹890.90 | 193,687 |
| 2026-06-17 | ₹869.80 | ₹874.95 | ₹860.40 | ₹870.30 | 39,930 |
| 2026-06-16 | ₹860.15 | ₹867.70 | ₹847.05 | ₹863.25 | 60,930 |
| 2026-06-15 | ₹875.00 | ₹875.00 | ₹853.80 | ₹859.80 | 108,457 |
| 2026-06-12 | ₹843.00 | ₹859.45 | ₹843.00 | ₹852.45 | 41,109 |
| 2026-06-11 | ₹838.90 | ₹861.00 | ₹828.70 | ₹836.15 | 52,988 |
| 2026-06-10 | ₹852.90 | ₹852.90 | ₹836.00 | ₹838.90 | 36,053 |
| 2026-06-09 | ₹856.55 | ₹857.85 | ₹839.50 | ₹846.10 | 47,561 |
| 2026-06-08 | ₹853.20 | ₹865.00 | ₹840.10 | ₹843.90 | 60,240 |
| 2026-06-05 | ₹869.00 | ₹878.60 | ₹855.85 | ₹863.45 | 68,580 |
| 2026-06-04 | ₹877.55 | ₹878.90 | ₹860.45 | ₹864.15 | 74,092 |
| 2026-06-03 | ₹868.00 | ₹883.00 | ₹854.00 | ₹879.75 | 119,683 |
| 2026-06-02 | ₹855.15 | ₹875.00 | ₹843.55 | ₹859.05 | 54,374 |
| 2026-06-01 | ₹869.50 | ₹874.00 | ₹850.00 | ₹854.35 | 66,184 |
| 2026-05-29 | ₹872.00 | ₹881.00 | ₹861.00 | ₹865.20 | 68,538 |
| 2026-05-27 | ₹886.50 | ₹895.80 | ₹871.60 | ₹875.40 | 65,279 |
| 2026-05-26 | ₹883.10 | ₹897.60 | ₹879.50 | ₹889.50 | 69,632 |
| 2026-05-25 | ₹888.00 | ₹888.00 | ₹870.10 | ₹884.00 | 73,371 |
| 2026-05-22 | ₹880.60 | ₹880.60 | ₹870.00 | ₹872.20 | 56,488 |
| 2026-05-21 | ₹890.00 | ₹894.70 | ₹868.40 | ₹871.00 | 110,064 |
| 2026-05-20 | ₹882.00 | ₹889.00 | ₹870.00 | ₹877.60 | 54,992 |
| 2026-05-19 | ₹889.90 | ₹905.00 | ₹882.00 | ₹887.90 | 73,545 |
| 2026-05-18 | ₹885.30 | ₹899.90 | ₹870.70 | ₹879.40 | 110,735 |
| 2026-05-15 | ₹939.00 | ₹946.50 | ₹895.60 | ₹903.30 | 114,090 |
| 2026-05-14 | ₹939.90 | ₹954.50 | ₹930.00 | ₹932.00 | 72,755 |
| 2026-05-13 | ₹936.60 | ₹975.00 | ₹931.10 | ₹937.00 | 95,378 |
| 2026-05-12 | ₹977.60 | ₹982.10 | ₹934.40 | ₹940.00 | 122,069 |
| 2026-05-11 | ₹997.10 | ₹1000.00 | ₹973.60 | ₹977.60 | 133,095 |
| 2026-05-08 | ₹1115.00 | ₹1115.00 | ₹989.50 | ₹997.10 | 961,301 |
| 2026-05-07 | ₹1117.00 | ₹1155.00 | ₹1114.00 | ₹1126.80 | 145,085 |
| 2026-05-06 | ₹1109.60 | ₹1122.70 | ₹1090.10 | ₹1107.30 | 94,488 |
| 2026-05-05 | ₹1133.90 | ₹1138.70 | ₹1103.80 | ₹1109.60 | 64,545 |
| 2026-05-04 | ₹1111.00 | ₹1155.00 | ₹1102.60 | ₹1124.90 | 165,701 |
| 2026-04-30 | ₹1055.00 | ₹1125.00 | ₹1055.00 | ₹1106.45 | 311,091 |
| 2026-04-29 | ₹1086.00 | ₹1089.20 | ₹1055.10 | ₹1067.20 | 67,182 |
| 2026-04-28 | ₹1066.00 | ₹1095.30 | ₹1063.75 | ₹1068.55 | 49,658 |
| 2026-04-27 | ₹1044.00 | ₹1090.00 | ₹1034.60 | ₹1080.40 | 110,240 |
| 2026-04-24 | ₹1023.00 | ₹1054.95 | ₹992.00 | ₹1044.00 | 129,531 |
| 2026-04-23 | ₹1013.95 | ₹1039.00 | ₹1010.10 | ₹1013.25 | 52,838 |
| 2026-04-22 | ₹1003.60 | ₹1030.30 | ₹998.00 | ₹1020.35 | 63,454 |
| 2026-04-21 | ₹1007.00 | ₹1021.15 | ₹995.10 | ₹1003.60 | 72,231 |
| 2026-04-20 | ₹1009.00 | ₹1035.30 | ₹987.55 | ₹1002.35 | 177,540 |
| 2026-04-17 | ₹959.95 | ₹1024.00 | ₹955.60 | ₹1014.30 | 251,134 |
| 2026-04-16 | ₹944.00 | ₹985.90 | ₹935.40 | ₹952.45 | 213,200 |
| 2026-04-15 | ₹920.00 | ₹943.95 | ₹920.00 | ₹927.75 | 90,081 |
| 2026-04-13 | ₹926.00 | ₹932.90 | ₹902.80 | ₹916.10 | 44,673 |
| 2026-04-10 | ₹934.30 | ₹951.40 | ₹931.15 | ₹935.40 | 35,222 |
| 2026-04-09 | ₹946.05 | ₹958.50 | ₹931.10 | ₹934.30 | 65,277 |
| 2026-04-08 | ₹964.00 | ₹969.90 | ₹926.00 | ₹961.30 | 112,015 |
| 2026-04-07 | ₹887.95 | ₹939.40 | ₹883.75 | ₹920.30 | 203,527 |
| 2026-04-06 | ₹870.00 | ₹894.55 | ₹863.40 | ₹879.40 | 45,540 |
| 2026-04-02 | ₹839.95 | ₹873.45 | ₹822.55 | ₹865.50 | 59,656 |
| 2026-04-01 | ₹816.00 | ₹859.10 | ₹816.00 | ₹852.90 | 69,451 |
| 2026-03-30 | ₹821.00 | ₹823.60 | ₹800.05 | ₹802.55 | 94,539 |
| 2026-03-27 | ₹855.50 | ₹865.25 | ₹818.00 | ₹824.65 | 89,441 |
| 2026-03-25 | ₹889.90 | ₹898.00 | ₹865.20 | ₹871.20 | 55,529 |
| 2026-03-24 | ₹867.25 | ₹898.00 | ₹846.30 | ₹889.15 | 73,025 |
| 2026-03-23 | ₹858.30 | ₹869.00 | ₹821.15 | ₹858.65 | 65,855 |
| 2026-03-20 | ₹894.00 | ₹904.40 | ₹852.30 | ₹866.20 | 57,336 |
| 2026-03-19 | ₹875.00 | ₹915.20 | ₹849.00 | ₹887.25 | 61,101 |
| 2026-03-18 | ₹822.40 | ₹887.50 | ₹821.90 | ₹877.05 | 94,720 |
| 2026-03-17 | ₹814.50 | ₹839.80 | ₹809.05 | ₹822.65 | 53,596 |
| 2026-03-16 | ₹830.00 | ₹832.40 | ₹800.75 | ₹808.95 | 57,403 |
| 2026-03-13 | ₹840.00 | ₹841.90 | ₹820.35 | ₹825.90 | 45,603 |
| 2026-03-12 | ₹851.20 | ₹864.95 | ₹831.00 | ₹837.40 | 59,310 |
| 2026-03-11 | ₹857.10 | ₹875.90 | ₹843.00 | ₹853.45 | 46,174 |
| 2026-03-10 | ₹841.00 | ₹860.00 | ₹831.00 | ₹857.10 | 57,656 |
| 2026-03-09 | ₹859.00 | ₹859.50 | ₹819.40 | ₹836.70 | 70,515 |
| 2026-03-06 | ₹842.60 | ₹893.50 | ₹833.40 | ₹867.60 | 167,292 |
| 2026-03-05 | ₹838.60 | ₹853.05 | ₹827.90 | ₹840.50 | 58,936 |
| 2026-03-04 | ₹849.90 | ₹852.00 | ₹827.05 | ₹836.65 | 65,249 |
| 2026-03-02 | ₹840.00 | ₹884.00 | ₹840.00 | ₹857.60 | 64,853 |
| 2026-02-27 | ₹892.85 | ₹902.55 | ₹886.20 | ₹894.75 | 32,103 |
| 2026-02-26 | ₹908.10 | ₹933.45 | ₹895.00 | ₹897.85 | 64,884 |
| 2026-02-25 | ₹923.00 | ₹926.80 | ₹908.00 | ₹913.05 | 49,940 |
| 2026-02-24 | ₹922.00 | ₹934.00 | ₹895.40 | ₹923.00 | 110,698 |
| 2026-02-23 | ₹950.00 | ₹959.85 | ₹920.05 | ₹926.55 | 49,207 |
| 2026-02-20 | ₹974.00 | ₹974.00 | ₹945.00 | ₹951.35 | 57,525 |
| 2026-02-19 | ₹983.25 | ₹1008.00 | ₹965.10 | ₹977.05 | 84,454 |
| 2026-02-18 | ₹982.00 | ₹993.95 | ₹980.00 | ₹988.75 | 36,666 |
| 2026-02-17 | ₹973.10 | ₹993.00 | ₹965.05 | ₹985.35 | 28,855 |
| 2026-02-16 | ₹980.05 | ₹981.35 | ₹966.05 | ₹973.40 | 24,751 |
| 2026-02-13 | ₹984.60 | ₹986.70 | ₹970.00 | ₹980.05 | 54,070 |
| 2026-02-12 | ₹986.45 | ₹995.95 | ₹966.00 | ₹987.25 | 44,215 |
| 2026-02-11 | ₹968.25 | ₹999.00 | ₹968.15 | ₹986.45 | 46,081 |
| 2026-02-10 | ₹967.30 | ₹989.95 | ₹961.70 | ₹973.65 | 78,989 |
| 2026-02-09 | ₹933.15 | ₹972.45 | ₹931.10 | ₹962.55 | 94,497 |
| 2026-02-06 | ₹935.50 | ₹943.50 | ₹921.60 | ₹930.55 | 61,204 |
| 2026-02-05 | ₹949.90 | ₹960.00 | ₹933.00 | ₹940.25 | 85,193 |
| 2026-02-04 | ₹956.20 | ₹969.30 | ₹939.65 | ₹949.90 | 177,728 |
| 2026-02-03 | ₹939.95 | ₹995.55 | ₹922.10 | ₹956.20 | 198,866 |
| 2026-02-02 | ₹904.20 | ₹929.95 | ₹888.05 | ₹924.95 | 64,821 |
| 2026-02-01 | ₹933.45 | ₹934.00 | ₹891.05 | ₹899.45 | 48,516 |
| 2026-01-30 | ₹929.50 | ₹934.40 | ₹915.10 | ₹929.10 | 70,198 |
| 2026-01-29 | ₹952.00 | ₹955.60 | ₹925.40 | ₹929.50 | 42,202 |
| 2026-01-28 | ₹933.70 | ₹963.00 | ₹922.80 | ₹950.10 | 135,226 |
| 2026-01-27 | ₹914.00 | ₹940.60 | ₹898.40 | ₹927.80 | 71,516 |
| 2026-01-23 | ₹932.00 | ₹941.10 | ₹910.00 | ₹914.30 | 58,450 |
| 2026-01-22 | ₹935.90 | ₹942.70 | ₹925.10 | ₹933.50 | 64,111 |
| 2026-01-21 | ₹919.70 | ₹944.80 | ₹911.30 | ₹925.70 | 147,152 |
| 2026-01-20 | ₹943.70 | ₹944.80 | ₹908.40 | ₹918.70 | 151,831 |
| 2026-01-19 | ₹950.00 | ₹965.70 | ₹940.10 | ₹943.70 | 94,991 |
| 2026-01-16 | ₹976.50 | ₹976.50 | ₹947.00 | ₹950.20 | 127,317 |
| 2026-01-14 | ₹1015.20 | ₹1027.70 | ₹962.10 | ₹967.00 | 210,054 |
| 2026-01-13 | ₹1021.00 | ₹1038.90 | ₹992.80 | ₹1009.40 | 170,269 |
| 2026-01-12 | ₹1090.00 | ₹1125.00 | ₹1011.20 | ₹1021.30 | 776,757 |
| 2026-01-09 | ₹1107.00 | ₹1107.00 | ₹1023.30 | ₹1058.00 | 321,200 |
| 2026-01-08 | ₹1142.00 | ₹1154.80 | ₹1081.30 | ₹1088.40 | 245,533 |
| 2026-01-07 | ₹1148.20 | ₹1174.00 | ₹1129.30 | ₹1147.30 | 153,559 |
| 2026-01-06 | ₹1150.00 | ₹1180.50 | ₹1135.00 | ₹1148.20 | 328,400 |
| 2026-01-05 | ₹1070.10 | ₹1158.00 | ₹1070.10 | ₹1150.00 | 400,305 |
| 2026-01-02 | ₹1078.60 | ₹1094.90 | ₹1050.90 | ₹1088.30 | 108,057 |
| 2026-01-01 | ₹1063.10 | ₹1095.00 | ₹1056.10 | ₹1074.80 | 195,777 |
Globus Spirits Share Price Performance Analysis (Sep 2009 - Oct 2026)
GLOBUSSPR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.51%
₹1074.80 → ₹789.85
Year to Date
Price Volatility
8.22%
Low Volatility
Year to Date
Average Daily Volume
110,124
Year to Date Average
NSE Exchange
Globus Spirits Share Price History – Frequently Asked Questions
Common questions about GLOBUSSPR historical data and records. Review GLOBUSSPR price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Globus Spirits (GLOBUSSPR)?
The all-time high share price of Globus Spirits was ₹1759.5 recorded on January 14, 2022 on the NSE exchange.
What is the all-time low share price of Globus Spirits (GLOBUSSPR)?
The all-time low share price of Globus Spirits was ₹39.0 recorded on March 27, 2015 on the NSE exchange.
How can I download GLOBUSSPR historical share price data?
You can download Globus Spirits historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLOBUSSPR shares?
The highest trading volume day for Globus Spirits was 13,142,820 shares traded on September 23, 2009 on the NSE exchange, with share price at ₹91.0.