Price Data Selection & Download
Global Capital Markets Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4018 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore GLOBALCA true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹17.05
February 22, 2013
BSE Exchange
Share Price All Time Low
₹0.05
September 28, 2020
BSE Exchange
Highest Volume Trading Day
61,329,230
March 28, 2011 • ₹1.20
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
GLOBALCA daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 141,353 |
| 2026-06-01 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.50 | 302,047 |
| 2026-05-29 | ₹0.50 | ₹0.52 | ₹0.49 | ₹0.52 | 181,858 |
| 2026-05-27 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.50 | 148,674 |
| 2026-05-26 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.51 | 57,000 |
| 2026-05-25 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.53 | 232,973 |
| 2026-05-22 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.52 | 70,428 |
| 2026-05-21 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 194,329 |
| 2026-05-20 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.51 | 56,936 |
| 2026-05-19 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 164,801 |
| 2026-05-18 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.51 | 165,926 |
| 2026-05-15 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.52 | 128,664 |
| 2026-05-14 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.53 | 198,646 |
| 2026-05-13 | ₹0.54 | ₹0.54 | ₹0.51 | ₹0.51 | 85,568 |
| 2026-05-12 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.53 | 303,423 |
| 2026-05-11 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.53 | 67,690 |
| 2026-05-08 | ₹0.55 | ₹0.56 | ₹0.50 | ₹0.55 | 458,280 |
| 2026-05-07 | ₹0.52 | ₹0.62 | ₹0.51 | ₹0.55 | 557,578 |
| 2026-05-06 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.52 | 251,406 |
| 2026-05-05 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.53 | 81,646 |
| 2026-05-04 | ₹0.51 | ₹0.54 | ₹0.51 | ₹0.54 | 124,386 |
| 2026-04-30 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 99,535 |
| 2026-04-29 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 170,428 |
| 2026-04-28 | ₹0.53 | ₹0.58 | ₹0.50 | ₹0.54 | 567,445 |
| 2026-04-27 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.53 | 384,955 |
| 2026-04-24 | ₹0.54 | ₹0.54 | ₹0.51 | ₹0.52 | 227,761 |
| 2026-04-23 | ₹0.56 | ₹0.56 | ₹0.53 | ₹0.54 | 153,156 |
| 2026-04-22 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.54 | 68,942 |
| 2026-04-21 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 393,704 |
| 2026-04-20 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.55 | 187,062 |
| 2026-04-17 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.54 | 272,071 |
| 2026-04-16 | ₹0.55 | ₹0.55 | ₹0.51 | ₹0.53 | 338,070 |
| 2026-04-15 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 232,891 |
| 2026-04-13 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.54 | 174,762 |
| 2026-04-10 | ₹0.58 | ₹0.58 | ₹0.54 | ₹0.56 | 111,020 |
| 2026-04-09 | ₹0.56 | ₹0.56 | ₹0.52 | ₹0.55 | 358,854 |
| 2026-04-08 | ₹0.52 | ₹0.61 | ₹0.51 | ₹0.55 | 383,781 |
| 2026-04-07 | ₹0.48 | ₹0.51 | ₹0.48 | ₹0.51 | 251,168 |
| 2026-04-06 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 180,278 |
| 2026-04-02 | ₹0.47 | ₹0.49 | ₹0.47 | ₹0.48 | 112,051 |
| 2026-04-01 | ₹0.47 | ₹0.49 | ₹0.44 | ₹0.47 | 361,602 |
| 2026-03-30 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 229,063 |
| 2026-03-27 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 148,552 |
| 2026-03-25 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.50 | 152,354 |
| 2026-03-24 | ₹0.52 | ₹0.52 | ₹0.47 | ₹0.51 | 274,768 |
| 2026-03-23 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.51 | 173,870 |
| 2026-03-20 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.52 | 242,226 |
| 2026-03-19 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.51 | 119,984 |
| 2026-03-18 | ₹0.49 | ₹0.52 | ₹0.49 | ₹0.52 | 311,370 |
| 2026-03-17 | ₹0.52 | ₹0.52 | ₹0.48 | ₹0.50 | 182,217 |
| 2026-03-16 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 124,471 |
| 2026-03-13 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.52 | 209,156 |
| 2026-03-12 | ₹0.53 | ₹0.53 | ₹0.49 | ₹0.53 | 292,926 |
| 2026-03-11 | ₹0.55 | ₹0.55 | ₹0.51 | ₹0.52 | 156,729 |
| 2026-03-10 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.52 | 137,546 |
| 2026-03-09 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.52 | 202,512 |
| 2026-03-06 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.52 | 100,386 |
| 2026-03-05 | ₹0.48 | ₹0.52 | ₹0.48 | ₹0.51 | 103,490 |
| 2026-03-04 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 219,784 |
| 2026-03-02 | ₹0.49 | ₹0.53 | ₹0.49 | ₹0.51 | 167,244 |
| 2026-02-27 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.52 | 208,517 |
| 2026-02-26 | ₹0.51 | ₹0.54 | ₹0.50 | ₹0.52 | 358,611 |
| 2026-02-25 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 251,257 |
| 2026-02-24 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 118,763 |
| 2026-02-23 | ₹0.53 | ₹0.54 | ₹0.50 | ₹0.52 | 205,129 |
| 2026-02-20 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.54 | 66,354 |
| 2026-02-19 | ₹0.54 | ₹0.54 | ₹0.53 | ₹0.53 | 84,604 |
| 2026-02-18 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.53 | 130,423 |
| 2026-02-17 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.54 | 152,967 |
| 2026-02-16 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 53,761 |
| 2026-02-13 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 188,285 |
| 2026-02-12 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.55 | 194,311 |
| 2026-02-11 | ₹0.57 | ₹0.58 | ₹0.52 | ₹0.54 | 511,527 |
| 2026-02-10 | ₹0.53 | ₹0.58 | ₹0.53 | ₹0.57 | 493,931 |
| 2026-02-09 | ₹0.54 | ₹0.54 | ₹0.51 | ₹0.53 | 115,576 |
| 2026-02-06 | ₹0.55 | ₹0.55 | ₹0.51 | ₹0.53 | 163,635 |
| 2026-02-05 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.55 | 143,136 |
| 2026-02-04 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 308,111 |
| 2026-02-03 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.52 | 241,801 |
| 2026-02-02 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 243,340 |
| 2026-02-01 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.51 | 160,457 |
| 2026-01-30 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.52 | 207,463 |
| 2026-01-29 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.53 | 175,798 |
| 2026-01-28 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.54 | 141,988 |
| 2026-01-27 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.55 | 280,238 |
| 2026-01-23 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.53 | 736,604 |
| 2026-01-22 | ₹0.52 | ₹0.55 | ₹0.51 | ₹0.51 | 385,354 |
| 2026-01-21 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.53 | 307,320 |
| 2026-01-20 | ₹0.55 | ₹0.57 | ₹0.54 | ₹0.55 | 288,434 |
| 2026-01-19 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 180,048 |
| 2026-01-16 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.57 | 168,354 |
| 2026-01-14 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.58 | 96,478 |
| 2026-01-13 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.57 | 219,701 |
| 2026-01-12 | ₹0.58 | ₹0.59 | ₹0.58 | ₹0.59 | 149,231 |
| 2026-01-09 | ₹0.56 | ₹0.58 | ₹0.54 | ₹0.58 | 257,855 |
| 2026-01-08 | ₹0.58 | ₹0.58 | ₹0.55 | ₹0.56 | 201,198 |
| 2026-01-07 | ₹0.59 | ₹0.59 | ₹0.56 | ₹0.57 | 178,156 |
| 2026-01-06 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.57 | 178,959 |
| 2026-01-05 | ₹0.58 | ₹0.61 | ₹0.58 | ₹0.58 | 182,092 |
| 2026-01-02 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.59 | 214,789 |
| 2026-01-01 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.59 | 161,526 |
Global Capital Markets Share Price Performance Analysis (Jan 2008 - Jun 2026)
GLOBALCA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.25%
₹0.59 → ₹0.50
Year to Date
Price Volatility
4.68%
Low Volatility
Year to Date
Average Daily Volume
214,434
Year to Date Average
BSE Exchange
Global Capital Markets Share Price History – Frequently Asked Questions
Common questions about GLOBALCA historical data and records. For live price, key ratios and fundamentals, see Global Capital Markets share price chart.
What is the all-time high share price of Global Capital Markets (GLOBALCA)?
The all-time high share price of Global Capital Markets was ₹17.05 recorded on February 22, 2013 on the BSE exchange.
What is the all-time low share price of Global Capital Markets (GLOBALCA)?
The all-time low share price of Global Capital Markets was ₹0.05 recorded on September 28, 2020 on the BSE exchange.
How can I download GLOBALCA historical share price data?
You can download Global Capital Markets 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 GLOBALCA shares?
The highest trading volume day for Global Capital Markets was 61,329,230 shares traded on March 28, 2011 on the BSE exchange, with share price at ₹1.2.