Price Data Selection & Download
Globe Civil Projects Share Price All Time Records & Statistics (Jul 2025 - Sep 2026)
232 daily OHLCV records on NSE from July 2025 to Sept. 2026. Analyse GLOBECIVIL shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹95.00
July 23, 2025
NSE Exchange
Share Price All Time Low
₹33.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
7,078,717
July 01, 2025 • ₹94.46
NSE Exchange
Share Price History Data (Jul 2025 - Sep 2026)
GLOBECIVIL daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹43.80 | ₹43.80 | ₹42.00 | ₹42.26 | 21,470 |
| 2026-09-17 | ₹44.70 | ₹45.00 | ₹42.31 | ₹42.46 | 11,844 |
| 2026-09-16 | ₹44.90 | ₹45.44 | ₹42.03 | ₹42.56 | 61,442 |
| 2026-09-15 | ₹44.19 | ₹46.29 | ₹42.23 | ₹43.50 | 83,670 |
| 2026-09-11 | ₹45.90 | ₹45.90 | ₹43.40 | ₹44.21 | 25,780 |
| 2026-09-10 | ₹43.75 | ₹45.97 | ₹43.75 | ₹44.55 | 23,740 |
| 2026-09-09 | ₹45.98 | ₹45.98 | ₹43.62 | ₹44.72 | 25,542 |
| 2026-09-08 | ₹47.00 | ₹47.00 | ₹45.00 | ₹45.34 | 27,306 |
| 2026-09-07 | ₹48.99 | ₹48.99 | ₹45.42 | ₹46.15 | 31,751 |
| 2026-09-04 | ₹48.85 | ₹49.01 | ₹47.61 | ₹48.15 | 41,613 |
| 2026-09-03 | ₹46.84 | ₹49.48 | ₹46.20 | ₹48.92 | 128,668 |
| 2026-09-02 | ₹47.00 | ₹47.70 | ₹45.20 | ₹46.84 | 158,647 |
| 2026-09-01 | ₹46.69 | ₹48.40 | ₹45.60 | ₹46.21 | 129,549 |
| 2026-08-31 | ₹45.60 | ₹47.77 | ₹44.91 | ₹46.69 | 120,301 |
| 2026-08-28 | ₹46.08 | ₹46.48 | ₹45.50 | ₹45.58 | 54,328 |
| 2026-08-27 | ₹45.50 | ₹46.44 | ₹45.22 | ₹45.73 | 80,115 |
| 2026-08-26 | ₹46.50 | ₹46.50 | ₹45.50 | ₹45.85 | 56,297 |
| 2026-08-25 | ₹42.14 | ₹45.90 | ₹42.14 | ₹45.69 | 229,737 |
| 2026-08-24 | ₹41.70 | ₹43.00 | ₹41.50 | ₹42.12 | 87,455 |
| 2026-08-21 | ₹43.40 | ₹43.48 | ₹41.00 | ₹42.00 | 27,164 |
| 2026-08-20 | ₹45.46 | ₹45.46 | ₹41.50 | ₹42.34 | 102,837 |
| 2026-08-19 | ₹44.62 | ₹45.85 | ₹44.60 | ₹44.97 | 54,568 |
| 2026-08-18 | ₹45.38 | ₹45.50 | ₹44.03 | ₹44.62 | 34,332 |
| 2026-08-17 | ₹44.41 | ₹45.78 | ₹44.10 | ₹44.86 | 54,315 |
| 2026-08-14 | ₹44.39 | ₹45.45 | ₹43.10 | ₹44.41 | 269,022 |
| 2026-08-13 | ₹43.11 | ₹45.00 | ₹41.25 | ₹44.31 | 95,321 |
| 2026-08-12 | ₹44.89 | ₹45.25 | ₹41.56 | ₹43.11 | 153,450 |
| 2026-08-11 | ₹43.99 | ₹45.75 | ₹42.60 | ₹44.35 | 203,001 |
| 2026-08-10 | ₹40.40 | ₹46.50 | ₹40.00 | ₹43.29 | 451,738 |
| 2026-08-07 | ₹39.10 | ₹40.44 | ₹39.10 | ₹39.81 | 14,950 |
| 2026-08-06 | ₹39.75 | ₹39.99 | ₹39.00 | ₹39.73 | 11,274 |
| 2026-08-05 | ₹40.70 | ₹40.80 | ₹38.50 | ₹39.21 | 71,983 |
| 2026-08-04 | ₹39.93 | ₹40.90 | ₹39.50 | ₹40.64 | 20,211 |
| 2026-08-03 | ₹40.26 | ₹40.69 | ₹38.50 | ₹39.93 | 44,727 |
| 2026-07-31 | ₹39.00 | ₹39.79 | ₹38.00 | ₹39.04 | 31,759 |
| 2026-07-30 | ₹40.95 | ₹40.95 | ₹37.30 | ₹38.84 | 52,520 |
| 2026-07-29 | ₹40.50 | ₹40.89 | ₹39.32 | ₹40.13 | 10,249 |
| 2026-07-28 | ₹40.40 | ₹41.49 | ₹39.00 | ₹40.21 | 25,348 |
| 2026-07-27 | ₹40.70 | ₹41.50 | ₹39.61 | ₹40.15 | 48,971 |
| 2026-07-24 | ₹40.00 | ₹40.00 | ₹39.02 | ₹39.25 | 13,205 |
| 2026-07-23 | ₹40.42 | ₹40.45 | ₹39.61 | ₹40.05 | 3,540 |
| 2026-07-22 | ₹40.39 | ₹40.94 | ₹39.40 | ₹40.43 | 23,070 |
| 2026-07-21 | ₹40.25 | ₹41.70 | ₹39.00 | ₹39.98 | 15,298 |
| 2026-07-20 | ₹41.79 | ₹41.79 | ₹40.00 | ₹40.12 | 17,090 |
| 2026-04-22 | ₹48.45 | ₹48.85 | ₹47.20 | ₹48.41 | 48,762 |
| 2026-04-21 | ₹47.25 | ₹48.71 | ₹47.25 | ₹48.36 | 39,426 |
| 2026-04-20 | ₹49.79 | ₹49.79 | ₹47.00 | ₹47.64 | 52,008 |
| 2026-04-17 | ₹48.48 | ₹50.68 | ₹48.00 | ₹49.27 | 129,915 |
| 2026-04-16 | ₹48.99 | ₹49.86 | ₹46.30 | ₹47.65 | 124,271 |
| 2026-04-15 | ₹46.00 | ₹48.89 | ₹45.38 | ₹48.25 | 169,575 |
| 2026-04-13 | ₹42.90 | ₹46.44 | ₹41.80 | ₹45.16 | 162,845 |
| 2026-04-10 | ₹42.99 | ₹44.90 | ₹42.99 | ₹44.34 | 88,885 |
| 2026-04-09 | ₹42.43 | ₹43.70 | ₹42.00 | ₹42.50 | 55,016 |
| 2026-04-08 | ₹42.80 | ₹44.79 | ₹41.99 | ₹42.78 | 276,367 |
| 2026-04-07 | ₹41.44 | ₹41.90 | ₹40.30 | ₹41.17 | 53,217 |
| 2026-04-06 | ₹40.00 | ₹41.90 | ₹39.20 | ₹41.23 | 98,087 |
| 2026-04-02 | ₹35.31 | ₹39.99 | ₹35.31 | ₹39.34 | 218,701 |
| 2026-04-01 | ₹35.29 | ₹39.72 | ₹35.03 | ₹36.84 | 187,939 |
| 2026-03-30 | ₹37.38 | ₹37.38 | ₹33.50 | ₹33.86 | 307,523 |
| 2026-03-27 | ₹41.00 | ₹41.00 | ₹37.05 | ₹37.34 | 293,912 |
| 2026-03-25 | ₹40.57 | ₹41.80 | ₹39.80 | ₹40.32 | 163,544 |
| 2026-03-24 | ₹40.85 | ₹42.00 | ₹40.00 | ₹40.31 | 215,369 |
| 2026-03-23 | ₹43.00 | ₹43.00 | ₹40.36 | ₹40.85 | 89,225 |
| 2026-03-20 | ₹42.43 | ₹43.28 | ₹42.27 | ₹43.07 | 76,753 |
| 2026-03-19 | ₹43.35 | ₹43.35 | ₹42.20 | ₹42.43 | 71,725 |
| 2026-03-18 | ₹43.39 | ₹44.25 | ₹42.52 | ₹43.23 | 120,323 |
| 2026-03-17 | ₹42.85 | ₹44.22 | ₹42.40 | ₹42.68 | 211,529 |
| 2026-03-16 | ₹44.51 | ₹45.41 | ₹42.41 | ₹42.85 | 177,689 |
| 2026-03-13 | ₹46.25 | ₹46.78 | ₹45.11 | ₹45.44 | 40,876 |
| 2026-03-12 | ₹48.95 | ₹48.95 | ₹44.81 | ₹46.50 | 116,289 |
| 2026-03-11 | ₹46.88 | ₹48.31 | ₹46.01 | ₹46.50 | 53,615 |
| 2026-03-10 | ₹46.40 | ₹48.51 | ₹46.14 | ₹46.88 | 47,622 |
| 2026-03-09 | ₹47.25 | ₹47.25 | ₹46.00 | ₹46.40 | 34,950 |
| 2026-03-06 | ₹45.01 | ₹50.01 | ₹45.01 | ₹48.25 | 94,213 |
| 2026-03-05 | ₹45.34 | ₹46.88 | ₹45.34 | ₹46.02 | 45,380 |
| 2026-03-04 | ₹47.98 | ₹47.98 | ₹44.77 | ₹45.19 | 107,371 |
| 2026-03-02 | ₹48.00 | ₹49.40 | ₹48.00 | ₹48.10 | 107,863 |
| 2026-02-27 | ₹51.24 | ₹54.00 | ₹49.01 | ₹50.58 | 239,351 |
| 2026-02-26 | ₹49.50 | ₹52.00 | ₹49.21 | ₹51.24 | 47,184 |
| 2026-02-25 | ₹51.70 | ₹52.41 | ₹48.80 | ₹49.60 | 113,774 |
| 2026-02-24 | ₹51.29 | ₹52.69 | ₹50.70 | ₹50.94 | 33,050 |
| 2026-02-23 | ₹53.40 | ₹53.40 | ₹50.23 | ₹51.29 | 110,649 |
| 2026-02-20 | ₹52.11 | ₹53.80 | ₹52.11 | ₹52.58 | 39,281 |
| 2026-02-19 | ₹53.05 | ₹53.89 | ₹52.40 | ₹53.22 | 21,662 |
| 2026-02-18 | ₹52.60 | ₹53.68 | ₹52.25 | ₹53.05 | 98,083 |
| 2026-02-17 | ₹52.95 | ₹53.72 | ₹52.50 | ₹52.80 | 47,625 |
| 2026-02-16 | ₹54.99 | ₹54.99 | ₹52.10 | ₹53.34 | 79,321 |
| 2026-02-13 | ₹53.80 | ₹54.51 | ₹52.15 | ₹53.40 | 183,553 |
| 2026-02-12 | ₹54.00 | ₹54.39 | ₹52.11 | ₹53.39 | 145,393 |
| 2026-02-11 | ₹54.43 | ₹55.27 | ₹51.31 | ₹53.22 | 111,882 |
| 2026-02-10 | ₹54.20 | ₹55.48 | ₹54.00 | ₹54.13 | 70,301 |
| 2026-02-09 | ₹54.03 | ₹56.00 | ₹53.95 | ₹54.91 | 37,247 |
| 2026-02-06 | ₹53.47 | ₹54.39 | ₹52.02 | ₹53.95 | 36,825 |
| 2026-02-05 | ₹55.20 | ₹55.20 | ₹53.00 | ₹53.47 | 21,881 |
| 2026-02-04 | ₹53.60 | ₹55.78 | ₹53.48 | ₹54.43 | 32,731 |
| 2026-02-03 | ₹56.05 | ₹56.10 | ₹53.20 | ₹54.33 | 53,577 |
| 2026-02-02 | ₹52.35 | ₹54.80 | ₹51.12 | ₹52.78 | 81,904 |
| 2026-02-01 | ₹51.20 | ₹54.47 | ₹51.20 | ₹52.86 | 35,370 |
| 2026-01-30 | ₹50.97 | ₹52.90 | ₹50.52 | ₹52.06 | 38,133 |
| 2026-01-29 | ₹52.50 | ₹52.50 | ₹50.53 | ₹50.97 | 61,778 |
| 2026-01-28 | ₹53.96 | ₹54.39 | ₹50.15 | ₹52.41 | 87,837 |
| 2026-01-27 | ₹56.77 | ₹57.32 | ₹53.50 | ₹53.96 | 49,929 |
| 2026-01-23 | ₹57.36 | ₹59.99 | ₹54.60 | ₹56.77 | 346,275 |
| 2026-01-22 | ₹49.47 | ₹57.94 | ₹48.30 | ₹57.47 | 1,029,435 |
| 2026-01-21 | ₹47.22 | ₹50.01 | ₹47.22 | ₹48.29 | 110,628 |
| 2026-01-20 | ₹49.49 | ₹50.48 | ₹47.00 | ₹48.10 | 125,962 |
| 2026-01-19 | ₹50.12 | ₹51.43 | ₹49.05 | ₹49.49 | 63,940 |
| 2026-01-16 | ₹52.05 | ₹52.05 | ₹50.07 | ₹50.44 | 63,203 |
| 2026-01-14 | ₹51.23 | ₹51.89 | ₹50.51 | ₹51.51 | 52,089 |
| 2026-01-13 | ₹50.99 | ₹52.90 | ₹50.21 | ₹50.98 | 89,444 |
| 2026-01-12 | ₹53.18 | ₹53.79 | ₹50.00 | ₹50.58 | 119,682 |
| 2026-01-09 | ₹53.04 | ₹54.13 | ₹51.65 | ₹52.18 | 139,482 |
| 2026-01-08 | ₹56.48 | ₹56.48 | ₹53.50 | ₹53.90 | 112,978 |
| 2026-01-07 | ₹59.15 | ₹59.15 | ₹54.81 | ₹55.51 | 363,981 |
| 2026-01-06 | ₹58.65 | ₹59.38 | ₹58.00 | ₹58.17 | 56,399 |
| 2026-01-05 | ₹60.00 | ₹60.89 | ₹58.80 | ₹59.14 | 65,605 |
| 2026-01-02 | ₹59.59 | ₹60.90 | ₹59.40 | ₹60.45 | 41,342 |
| 2026-01-01 | ₹60.50 | ₹60.79 | ₹59.04 | ₹59.30 | 44,267 |
Globe Civil Projects Share Price Performance Analysis (Jul 2025 - Sep 2026)
GLOBECIVIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.74%
₹59.30 → ₹42.26
Year to Date
Price Volatility
11.95%
Low Volatility
Year to Date
Average Daily Volume
101,975
Year to Date Average
NSE Exchange
Globe Civil Projects Share Price History – Frequently Asked Questions
Common questions about GLOBECIVIL historical data and records. Review GLOBECIVIL price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Globe Civil Projects (GLOBECIVIL)?
The all-time high share price of Globe Civil Projects was ₹95.0 recorded on July 23, 2025 on the NSE exchange.
What is the all-time low share price of Globe Civil Projects (GLOBECIVIL)?
The all-time low share price of Globe Civil Projects was ₹33.5 recorded on March 30, 2026 on the NSE exchange.
How can I download GLOBECIVIL historical share price data?
You can download Globe Civil Projects 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 GLOBECIVIL shares?
The highest trading volume day for Globe Civil Projects was 7,078,717 shares traded on July 01, 2025 on the NSE exchange, with share price at ₹94.46.