Price Data Selection & Download
Globe Commercials Share Price All Time Records & Statistics (Jul 2017 - Jul 2026)
1429 daily OHLCV records on BSE from July 2017 to July 2026. Examine GLCL earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹52.60
March 28, 2023
BSE Exchange
Share Price All Time Low
₹2.70
June 30, 2020
BSE Exchange
Highest Volume Trading Day
489,744
December 27, 2022 • ₹22.65
BSE Exchange
Share Price History Data (Jul 2017 - Jul 2026)
GLCL daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹19.50 | ₹19.50 | ₹18.76 | ₹19.09 | 7,385 |
| 2026-07-02 | ₹18.66 | ₹19.37 | ₹18.66 | ₹19.36 | 9,555 |
| 2026-07-01 | ₹20.24 | ₹20.24 | ₹18.66 | ₹18.80 | 34,451 |
| 2026-06-30 | ₹20.17 | ₹20.55 | ₹19.52 | ₹19.64 | 9,612 |
| 2026-06-29 | ₹20.63 | ₹20.63 | ₹19.70 | ₹20.07 | 6,024 |
| 2026-06-25 | ₹21.38 | ₹21.38 | ₹20.07 | ₹20.63 | 7,173 |
| 2026-06-24 | ₹21.09 | ₹21.79 | ₹20.50 | ₹20.84 | 6,892 |
| 2026-06-23 | ₹21.00 | ₹22.15 | ₹21.00 | ₹21.22 | 7,631 |
| 2026-06-22 | ₹22.45 | ₹22.49 | ₹21.10 | ₹21.60 | 19,259 |
| 2026-06-19 | ₹21.95 | ₹22.36 | ₹21.02 | ₹21.53 | 7,619 |
| 2026-06-18 | ₹21.52 | ₹22.22 | ₹20.74 | ₹21.95 | 11,806 |
| 2026-06-17 | ₹21.79 | ₹22.14 | ₹21.11 | ₹21.62 | 9,520 |
| 2026-06-16 | ₹22.05 | ₹22.05 | ₹20.67 | ₹21.80 | 22,921 |
| 2026-06-15 | ₹20.74 | ₹21.01 | ₹20.30 | ₹21.01 | 14,724 |
| 2026-06-12 | ₹19.92 | ₹20.65 | ₹19.92 | ₹20.01 | 7,266 |
| 2026-06-11 | ₹20.50 | ₹20.82 | ₹19.86 | ₹19.92 | 18,106 |
| 2026-06-10 | ₹20.61 | ₹22.39 | ₹20.49 | ₹20.90 | 40,676 |
| 2026-06-09 | ₹22.28 | ₹22.44 | ₹20.90 | ₹21.56 | 28,232 |
| 2026-06-08 | ₹20.26 | ₹21.67 | ₹19.64 | ₹21.41 | 19,448 |
| 2026-06-05 | ₹22.33 | ₹22.33 | ₹20.42 | ₹20.67 | 35,774 |
| 2026-06-04 | ₹21.79 | ₹22.13 | ₹21.00 | ₹21.49 | 16,298 |
| 2026-06-03 | ₹23.16 | ₹23.16 | ₹21.28 | ₹21.55 | 48,675 |
| 2026-06-02 | ₹23.34 | ₹23.34 | ₹22.25 | ₹22.40 | 10,290 |
| 2026-06-01 | ₹23.06 | ₹23.46 | ₹22.71 | ₹22.94 | 15,964 |
| 2026-05-29 | ₹23.84 | ₹23.85 | ₹22.20 | ₹22.54 | 37,352 |
| 2026-05-27 | ₹23.00 | ₹23.46 | ₹22.65 | ₹22.78 | 11,734 |
| 2026-05-26 | ₹24.15 | ₹24.15 | ₹22.71 | ₹23.16 | 13,670 |
| 2026-05-25 | ₹23.33 | ₹23.90 | ₹22.75 | ₹23.57 | 13,891 |
| 2026-05-22 | ₹24.00 | ₹24.00 | ₹22.25 | ₹23.22 | 18,760 |
| 2026-05-21 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.42 | 5,500 |
| 2026-05-20 | ₹24.18 | ₹24.18 | ₹22.70 | ₹22.86 | 12,962 |
| 2026-05-19 | ₹22.32 | ₹23.73 | ₹22.32 | ₹23.33 | 4,223 |
| 2026-05-18 | ₹23.84 | ₹23.84 | ₹22.65 | ₹22.78 | 44,642 |
| 2026-05-15 | ₹24.15 | ₹24.15 | ₹22.91 | ₹23.84 | 9,777 |
| 2026-05-14 | ₹24.00 | ₹24.20 | ₹23.50 | ₹23.62 | 10,389 |
| 2026-05-13 | ₹23.22 | ₹24.50 | ₹23.18 | ₹23.61 | 21,134 |
| 2026-05-12 | ₹25.53 | ₹25.53 | ₹23.78 | ₹24.39 | 38,266 |
| 2026-05-11 | ₹26.74 | ₹26.74 | ₹24.91 | ₹25.03 | 21,269 |
| 2026-05-08 | ₹25.40 | ₹26.23 | ₹23.80 | ₹26.22 | 52,378 |
| 2026-05-07 | ₹26.10 | ₹26.15 | ₹24.50 | ₹24.99 | 29,300 |
| 2026-05-06 | ₹24.80 | ₹26.13 | ₹24.04 | ₹25.43 | 35,767 |
| 2026-05-05 | ₹26.80 | ₹27.38 | ₹25.30 | ₹25.30 | 33,891 |
| 2026-05-04 | ₹26.90 | ₹26.90 | ₹25.65 | ₹26.63 | 36,123 |
| 2026-04-30 | ₹25.69 | ₹25.75 | ₹24.82 | ₹25.62 | 41,059 |
| 2026-04-29 | ₹24.54 | ₹24.54 | ₹23.51 | ₹24.53 | 41,795 |
| 2026-04-28 | ₹23.00 | ₹23.38 | ₹22.41 | ₹23.38 | 26,500 |
| 2026-04-27 | ₹23.70 | ₹23.70 | ₹22.13 | ₹22.27 | 50,956 |
| 2026-04-24 | ₹23.29 | ₹24.02 | ₹23.29 | ₹23.29 | 26,343 |
| 2026-04-23 | ₹27.05 | ₹27.09 | ₹24.51 | ₹24.51 | 139,888 |
| 2026-04-22 | ₹25.78 | ₹25.80 | ₹25.11 | ₹25.80 | 49,688 |
| 2026-04-21 | ₹24.58 | ₹24.58 | ₹24.30 | ₹24.58 | 91,299 |
| 2026-04-20 | ₹23.41 | ₹23.41 | ₹23.00 | ₹23.41 | 66,093 |
| 2026-04-17 | ₹21.20 | ₹22.30 | ₹21.20 | ₹22.30 | 41,477 |
| 2026-04-16 | ₹21.55 | ₹22.40 | ₹20.60 | ₹21.24 | 73,762 |
| 2026-04-15 | ₹23.66 | ₹23.66 | ₹21.45 | ₹21.67 | 158,920 |
| 2026-04-13 | ₹22.57 | ₹22.57 | ₹22.57 | ₹22.57 | 77,063 |
| 2026-04-10 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 12,998 |
| 2026-04-09 | ₹20.48 | ₹20.48 | ₹20.48 | ₹20.48 | 12,845 |
| 2026-04-08 | ₹19.50 | ₹19.51 | ₹19.50 | ₹19.51 | 18,646 |
| 2026-04-07 | ₹18.59 | ₹18.59 | ₹17.10 | ₹18.59 | 97,020 |
| 2026-04-06 | ₹16.85 | ₹16.90 | ₹16.80 | ₹16.90 | 28,809 |
| 2026-04-02 | ₹14.95 | ₹15.37 | ₹14.27 | ₹15.37 | 23,113 |
| 2026-04-01 | ₹13.00 | ₹13.98 | ₹13.00 | ₹13.98 | 23,520 |
| 2026-03-30 | ₹13.89 | ₹13.89 | ₹12.40 | ₹12.71 | 39,892 |
| 2026-03-27 | ₹14.32 | ₹14.32 | ₹12.92 | ₹13.04 | 37,134 |
| 2026-03-25 | ₹14.70 | ₹14.80 | ₹14.00 | ₹14.32 | 13,338 |
| 2026-03-24 | ₹14.05 | ₹14.30 | ₹13.30 | ₹13.75 | 21,033 |
| 2026-03-23 | ₹14.70 | ₹14.80 | ₹13.30 | ₹13.38 | 46,820 |
| 2026-03-20 | ₹15.39 | ₹15.39 | ₹14.50 | ₹14.77 | 17,074 |
| 2026-03-19 | ₹15.10 | ₹15.85 | ₹13.80 | ₹14.88 | 30,553 |
| 2026-03-18 | ₹15.85 | ₹15.98 | ₹14.61 | ₹15.20 | 37,810 |
| 2026-03-17 | ₹15.89 | ₹15.90 | ₹15.05 | ₹15.31 | 8,578 |
| 2026-03-16 | ₹16.30 | ₹16.30 | ₹15.11 | ₹15.43 | 13,330 |
| 2026-03-13 | ₹16.42 | ₹16.42 | ₹15.00 | ₹15.48 | 44,106 |
| 2026-03-12 | ₹15.71 | ₹16.38 | ₹15.05 | ₹16.15 | 16,538 |
| 2026-03-11 | ₹16.08 | ₹16.08 | ₹15.40 | ₹15.81 | 15,326 |
| 2026-03-10 | ₹16.45 | ₹16.45 | ₹15.50 | ₹15.92 | 12,396 |
| 2026-03-09 | ₹17.64 | ₹17.64 | ₹15.25 | ₹15.97 | 24,886 |
| 2026-03-06 | ₹16.77 | ₹16.90 | ₹16.05 | ₹16.82 | 16,794 |
| 2026-03-05 | ₹17.00 | ₹17.00 | ₹15.85 | ₹16.74 | 33,161 |
| 2026-03-04 | ₹17.84 | ₹17.84 | ₹15.21 | ₹16.08 | 46,820 |
| 2026-03-02 | ₹15.43 | ₹17.80 | ₹15.43 | ₹16.64 | 66,235 |
| 2026-02-27 | ₹18.40 | ₹18.40 | ₹16.85 | ₹17.14 | 24,807 |
| 2026-02-26 | ₹18.45 | ₹18.45 | ₹17.40 | ₹17.61 | 12,757 |
| 2026-02-25 | ₹18.40 | ₹18.40 | ₹17.50 | ₹17.86 | 15,845 |
| 2026-02-24 | ₹17.20 | ₹17.89 | ₹16.55 | ₹17.83 | 39,192 |
| 2026-02-23 | ₹18.38 | ₹18.38 | ₹16.85 | ₹17.03 | 25,252 |
| 2026-02-20 | ₹18.05 | ₹18.05 | ₹17.60 | ₹17.74 | 14,126 |
| 2026-02-19 | ₹18.29 | ₹18.29 | ₹17.02 | ₹17.53 | 28,651 |
| 2026-02-18 | ₹18.39 | ₹18.40 | ₹17.51 | ₹18.08 | 24,263 |
| 2026-02-17 | ₹18.43 | ₹18.43 | ₹17.33 | ₹17.72 | 23,786 |
| 2026-02-16 | ₹18.57 | ₹18.71 | ₹17.30 | ₹18.34 | 13,328 |
| 2026-02-13 | ₹18.79 | ₹18.89 | ₹17.50 | ₹17.86 | 32,907 |
| 2026-02-12 | ₹19.28 | ₹19.28 | ₹18.41 | ₹18.60 | 27,758 |
| 2026-02-11 | ₹19.45 | ₹19.65 | ₹18.41 | ₹18.85 | 25,469 |
| 2026-02-10 | ₹18.80 | ₹19.74 | ₹18.40 | ₹18.99 | 28,697 |
| 2026-02-09 | ₹20.90 | ₹21.00 | ₹18.70 | ₹18.86 | 51,668 |
| 2026-02-06 | ₹20.37 | ₹20.37 | ₹19.50 | ₹20.14 | 6,232 |
| 2026-02-05 | ₹20.50 | ₹21.49 | ₹18.60 | ₹19.99 | 18,928 |
| 2026-02-04 | ₹20.34 | ₹20.76 | ₹19.53 | ₹20.50 | 21,561 |
| 2026-02-03 | ₹20.04 | ₹20.48 | ₹19.60 | ₹19.94 | 8,716 |
| 2026-02-02 | ₹20.29 | ₹20.29 | ₹18.90 | ₹19.51 | 12,066 |
| 2026-02-01 | ₹20.45 | ₹20.45 | ₹19.03 | ₹19.35 | 7,703 |
| 2026-01-30 | ₹20.74 | ₹20.74 | ₹19.71 | ₹19.77 | 19,637 |
| 2026-01-29 | ₹20.50 | ₹21.00 | ₹19.58 | ₹20.74 | 14,209 |
| 2026-01-28 | ₹20.17 | ₹20.98 | ₹19.82 | ₹20.39 | 5,367 |
| 2026-01-27 | ₹20.50 | ₹21.00 | ₹19.80 | ₹20.58 | 13,586 |
| 2026-01-23 | ₹20.85 | ₹20.85 | ₹19.52 | ₹20.20 | 9,223 |
| 2026-01-22 | ₹20.04 | ₹20.78 | ₹19.30 | ₹20.11 | 6,759 |
| 2026-01-21 | ₹18.72 | ₹20.37 | ₹18.72 | ₹20.04 | 18,211 |
| 2026-01-20 | ₹20.00 | ₹21.39 | ₹19.66 | ₹19.70 | 11,641 |
| 2026-01-19 | ₹20.84 | ₹20.84 | ₹19.92 | ₹20.69 | 44,693 |
| 2026-01-16 | ₹19.80 | ₹19.85 | ₹19.29 | ₹19.85 | 19,032 |
| 2026-01-14 | ₹18.30 | ₹18.91 | ₹17.50 | ₹18.91 | 24,944 |
| 2026-01-13 | ₹19.40 | ₹19.40 | ₹18.01 | ₹18.01 | 34,132 |
| 2026-01-12 | ₹19.94 | ₹19.95 | ₹18.95 | ₹18.95 | 36,884 |
| 2026-01-09 | ₹21.10 | ₹21.10 | ₹19.65 | ₹19.94 | 14,776 |
| 2026-01-08 | ₹20.68 | ₹21.13 | ₹20.01 | ₹20.48 | 13,693 |
| 2026-01-07 | ₹20.80 | ₹21.40 | ₹20.65 | ₹20.68 | 21,541 |
| 2026-01-06 | ₹22.00 | ₹22.00 | ₹20.85 | ₹21.13 | 24,120 |
| 2026-01-05 | ₹21.10 | ₹21.29 | ₹20.95 | ₹21.23 | 30,487 |
| 2026-01-02 | ₹21.30 | ₹21.30 | ₹20.44 | ₹20.70 | 29,965 |
| 2026-01-01 | ₹21.50 | ₹21.50 | ₹20.78 | ₹20.85 | 15,793 |
Globe Commercials Share Price Performance Analysis (Jul 2017 - Jul 2026)
GLCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.44%
₹20.85 → ₹19.09
Year to Date
Price Volatility
15.44%
Medium Volatility
Year to Date
Average Daily Volume
27,499
Year to Date Average
BSE Exchange
Globe Commercials Share Price History – Frequently Asked Questions
Common questions about GLCL historical data and records. For live price, key ratios and fundamentals, see Globe Commercials stock price NSE.
What is the all-time high share price of Globe Commercials (GLCL)?
The all-time high share price of Globe Commercials was ₹52.6 recorded on March 28, 2023 on the BSE exchange.
What is the all-time low share price of Globe Commercials (GLCL)?
The all-time low share price of Globe Commercials was ₹2.7 recorded on June 30, 2020 on the BSE exchange.
How can I download GLCL historical share price data?
You can download Globe Commercials 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 GLCL shares?
The highest trading volume day for Globe Commercials was 489,744 shares traded on December 27, 2022 on the BSE exchange, with share price at ₹22.65.