Price Data Selection & Download
Globe International Carriers Share Price All Time Records & Statistics (Mar 2026 - Aug 2026)
108 daily OHLCV records on NSE from March 2026 to Aug. 2026. Analyse GICL institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹45.66
March 20, 2026
NSE Exchange
Share Price All Time Low
₹15.61
July 09, 2026
NSE Exchange
Highest Volume Trading Day
5,620,097
June 04, 2026 • ₹26.93
NSE Exchange
Share Price History Data (Mar 2026 - Aug 2026)
GICL daily open, high, low, close and volume (OHLCV) on NSE — 108 records.
Total Records
108
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹23.99 | ₹24.25 | ₹23.26 | ₹23.81 | 186,323 |
| 2026-08-20 | ₹24.49 | ₹24.49 | ₹23.73 | ₹23.99 | 215,889 |
| 2026-08-19 | ₹23.90 | ₹24.39 | ₹23.46 | ₹23.99 | 113,297 |
| 2026-08-18 | ₹23.75 | ₹23.90 | ₹23.09 | ₹23.68 | 383,201 |
| 2026-08-17 | ₹23.20 | ₹23.90 | ₹23.00 | ₹23.38 | 294,219 |
| 2026-08-14 | ₹22.79 | ₹23.70 | ₹22.20 | ₹23.05 | 411,359 |
| 2026-08-13 | ₹22.90 | ₹22.90 | ₹21.57 | ₹22.79 | 475,520 |
| 2026-08-12 | ₹21.80 | ₹22.60 | ₹20.88 | ₹22.27 | 626,606 |
| 2026-08-11 | ₹20.88 | ₹21.77 | ₹20.88 | ₹21.70 | 485,087 |
| 2026-08-10 | ₹20.20 | ₹20.90 | ₹19.63 | ₹20.74 | 587,729 |
| 2026-08-07 | ₹19.73 | ₹19.99 | ₹19.00 | ₹19.91 | 313,420 |
| 2026-08-06 | ₹19.00 | ₹19.69 | ₹19.00 | ₹19.59 | 244,080 |
| 2026-08-05 | ₹18.10 | ₹19.17 | ₹18.02 | ₹19.00 | 363,243 |
| 2026-08-04 | ₹18.07 | ₹18.29 | ₹18.00 | ₹18.26 | 82,626 |
| 2026-08-03 | ₹17.50 | ₹18.00 | ₹17.30 | ₹17.83 | 89,079 |
| 2026-07-31 | ₹17.40 | ₹17.50 | ₹16.84 | ₹17.17 | 38,026 |
| 2026-07-30 | ₹17.07 | ₹17.07 | ₹16.50 | ₹16.87 | 37,301 |
| 2026-07-29 | ₹16.70 | ₹16.99 | ₹16.03 | ₹16.93 | 102,513 |
| 2026-07-28 | ₹16.50 | ₹16.70 | ₹15.74 | ₹16.26 | 134,095 |
| 2026-07-27 | ₹16.80 | ₹17.00 | ₹16.00 | ₹16.23 | 125,394 |
| 2026-07-24 | ₹16.11 | ₹16.88 | ₹16.11 | ₹16.72 | 88,413 |
| 2026-07-23 | ₹16.25 | ₹16.85 | ₹16.20 | ₹16.26 | 44,852 |
| 2026-07-22 | ₹16.85 | ₹17.00 | ₹16.16 | ₹16.53 | 82,579 |
| 2026-07-21 | ₹16.85 | ₹16.98 | ₹16.25 | ₹16.76 | 113,515 |
| 2026-07-20 | ₹16.89 | ₹17.00 | ₹16.50 | ₹16.74 | 45,051 |
| 2026-07-17 | ₹16.36 | ₹16.95 | ₹16.36 | ₹16.71 | 41,097 |
| 2026-07-16 | ₹17.20 | ₹17.49 | ₹16.11 | ₹16.51 | 143,812 |
| 2026-07-15 | ₹17.00 | ₹17.63 | ₹16.46 | ₹16.75 | 198,400 |
| 2026-07-14 | ₹18.35 | ₹18.35 | ₹17.14 | ₹17.21 | 236,000 |
| 2026-07-13 | ₹18.96 | ₹18.96 | ₹17.16 | ₹18.04 | 975,489 |
| 2026-07-10 | ₹18.06 | ₹18.06 | ₹18.06 | ₹18.06 | 32,233 |
| 2026-07-09 | ₹15.61 | ₹17.20 | ₹15.61 | ₹17.20 | 301,589 |
| 2026-07-08 | ₹16.80 | ₹17.59 | ₹16.39 | ₹16.39 | 509,667 |
| 2026-07-07 | ₹18.81 | ₹18.81 | ₹17.25 | ₹17.25 | 218,992 |
| 2026-07-06 | ₹19.01 | ₹19.79 | ₹18.05 | ₹18.15 | 174,809 |
| 2026-07-03 | ₹20.87 | ₹20.87 | ₹18.89 | ₹18.99 | 635,431 |
| 2026-07-02 | ₹19.87 | ₹19.88 | ₹19.55 | ₹19.88 | 159,685 |
| 2026-07-01 | ₹18.40 | ₹18.94 | ₹18.15 | ₹18.94 | 354,870 |
| 2026-06-30 | ₹16.34 | ₹18.04 | ₹16.34 | ₹18.04 | 881,490 |
| 2026-06-29 | ₹17.19 | ₹17.19 | ₹17.19 | ₹17.19 | 78,626 |
| 2026-06-25 | ₹20.18 | ₹20.19 | ₹18.09 | ₹18.09 | 779,289 |
| 2026-06-24 | ₹22.70 | ₹22.70 | ₹19.81 | ₹20.10 | 370,655 |
| 2026-06-23 | ₹22.95 | ₹22.95 | ₹21.22 | ₹21.92 | 199,712 |
| 2026-06-22 | ₹22.15 | ₹23.18 | ₹22.01 | ₹22.73 | 200,302 |
| 2026-06-19 | ₹23.35 | ₹23.35 | ₹22.26 | ₹22.60 | 111,385 |
| 2026-06-18 | ₹22.88 | ₹23.45 | ₹22.45 | ₹22.94 | 157,496 |
| 2026-06-17 | ₹23.53 | ₹23.83 | ₹22.90 | ₹22.95 | 142,051 |
| 2026-06-16 | ₹23.80 | ₹23.80 | ₹22.81 | ₹23.53 | 432,699 |
| 2026-06-15 | ₹23.60 | ₹23.80 | ₹22.60 | ₹23.28 | 449,309 |
| 2026-06-12 | ₹23.20 | ₹23.24 | ₹21.91 | ₹22.22 | 253,079 |
| 2026-06-11 | ₹22.11 | ₹22.48 | ₹21.67 | ₹22.06 | 220,060 |
| 2026-06-10 | ₹21.60 | ₹22.68 | ₹20.85 | ₹22.18 | 439,368 |
| 2026-06-09 | ₹21.25 | ₹22.47 | ₹20.39 | ₹21.55 | 1,434,580 |
| 2026-06-08 | ₹24.60 | ₹24.71 | ₹22.65 | ₹22.65 | 2,159,980 |
| 2026-06-05 | ₹27.50 | ₹28.79 | ₹24.34 | ₹25.16 | 2,535,244 |
| 2026-06-04 | ₹31.00 | ₹33.90 | ₹25.76 | ₹26.93 | 5,620,097 |
| 2026-06-03 | ₹40.35 | ₹40.84 | ₹32.19 | ₹32.19 | 5,323,387 |
| 2026-06-02 | ₹42.00 | ₹42.66 | ₹39.00 | ₹40.23 | 1,540,064 |
| 2026-06-01 | ₹42.25 | ₹42.99 | ₹41.60 | ₹41.82 | 2,218,242 |
| 2026-05-29 | ₹41.65 | ₹41.75 | ₹41.01 | ₹41.28 | 1,523,499 |
| 2026-05-27 | ₹40.65 | ₹41.43 | ₹39.79 | ₹40.83 | 1,026,101 |
| 2026-05-26 | ₹40.75 | ₹40.99 | ₹40.35 | ₹40.45 | 391,709 |
| 2026-05-25 | ₹40.90 | ₹41.83 | ₹40.37 | ₹40.50 | 275,432 |
| 2026-05-22 | ₹40.68 | ₹41.40 | ₹40.49 | ₹40.77 | 347,626 |
| 2026-05-21 | ₹40.36 | ₹40.91 | ₹40.34 | ₹40.59 | 356,644 |
| 2026-05-20 | ₹41.75 | ₹42.10 | ₹39.57 | ₹40.24 | 1,212,882 |
| 2026-05-19 | ₹40.15 | ₹41.43 | ₹40.15 | ₹41.08 | 1,116,197 |
| 2026-05-18 | ₹40.15 | ₹40.88 | ₹39.75 | ₹40.00 | 303,275 |
| 2026-05-15 | ₹40.25 | ₹41.02 | ₹39.91 | ₹40.16 | 1,028,410 |
| 2026-05-14 | ₹39.45 | ₹40.44 | ₹39.05 | ₹40.00 | 791,783 |
| 2026-05-13 | ₹39.70 | ₹39.95 | ₹37.10 | ₹38.66 | 737,399 |
| 2026-05-12 | ₹40.30 | ₹40.50 | ₹38.95 | ₹39.26 | 653,298 |
| 2026-05-11 | ₹40.85 | ₹41.14 | ₹39.61 | ₹40.25 | 147,969 |
| 2026-05-08 | ₹41.05 | ₹41.19 | ₹40.80 | ₹40.84 | 521,144 |
| 2026-05-07 | ₹40.86 | ₹41.41 | ₹40.80 | ₹40.84 | 451,470 |
| 2026-05-06 | ₹41.01 | ₹41.55 | ₹40.80 | ₹40.95 | 1,370,140 |
| 2026-05-05 | ₹40.64 | ₹41.99 | ₹40.64 | ₹40.93 | 2,316,975 |
| 2026-05-04 | ₹41.02 | ₹41.79 | ₹40.05 | ₹40.47 | 1,950,723 |
| 2026-04-30 | ₹40.70 | ₹41.40 | ₹40.60 | ₹40.81 | 731,705 |
| 2026-04-29 | ₹41.15 | ₹42.04 | ₹40.58 | ₹40.70 | 1,467,999 |
| 2026-04-28 | ₹40.99 | ₹43.30 | ₹40.31 | ₹40.87 | 5,373,900 |
| 2026-04-27 | ₹40.48 | ₹41.10 | ₹40.45 | ₹40.86 | 600,692 |
| 2026-04-24 | ₹40.75 | ₹40.97 | ₹40.31 | ₹40.48 | 431,785 |
| 2026-04-23 | ₹40.50 | ₹40.89 | ₹40.37 | ₹40.62 | 960,303 |
| 2026-04-22 | ₹40.70 | ₹40.96 | ₹39.66 | ₹40.29 | 652,719 |
| 2026-04-21 | ₹40.70 | ₹43.00 | ₹40.05 | ₹40.60 | 1,351,594 |
| 2026-04-20 | ₹40.53 | ₹41.39 | ₹38.76 | ₹40.49 | 1,105,631 |
| 2026-04-17 | ₹40.80 | ₹41.25 | ₹40.33 | ₹40.47 | 881,508 |
| 2026-04-16 | ₹40.65 | ₹41.15 | ₹40.40 | ₹40.64 | 680,274 |
| 2026-04-15 | ₹40.62 | ₹41.75 | ₹39.20 | ₹40.32 | 1,546,784 |
| 2026-04-13 | ₹41.90 | ₹41.90 | ₹39.92 | ₹40.41 | 768,905 |
| 2026-04-10 | ₹40.53 | ₹43.32 | ₹39.76 | ₹41.26 | 863,802 |
| 2026-04-09 | ₹41.39 | ₹41.39 | ₹40.19 | ₹40.71 | 571,160 |
| 2026-04-08 | ₹40.62 | ₹41.93 | ₹40.10 | ₹40.79 | 1,065,211 |
| 2026-04-07 | ₹41.35 | ₹42.01 | ₹39.61 | ₹40.91 | 1,486,386 |
| 2026-04-06 | ₹39.94 | ₹40.99 | ₹39.41 | ₹39.87 | 1,050,632 |
| 2026-04-02 | ₹39.90 | ₹41.00 | ₹38.80 | ₹38.89 | 1,011,225 |
| 2026-04-01 | ₹39.99 | ₹41.00 | ₹39.42 | ₹40.71 | 987,691 |
| 2026-03-30 | ₹38.70 | ₹40.40 | ₹38.01 | ₹39.29 | 739,186 |
| 2026-03-27 | ₹36.00 | ₹38.50 | ₹34.90 | ₹37.60 | 1,881,425 |
| 2026-03-25 | ₹32.00 | ₹37.63 | ₹28.51 | ₹35.37 | 2,086,804 |
| 2026-03-24 | ₹40.00 | ₹40.99 | ₹31.31 | ₹31.36 | 1,076,287 |
| 2026-03-23 | ₹42.66 | ₹43.93 | ₹37.05 | ₹39.13 | 642,836 |
| 2026-03-20 | ₹43.75 | ₹45.66 | ₹42.00 | ₹42.66 | 101,486 |
| 2026-03-19 | ₹44.36 | ₹44.36 | ₹42.75 | ₹43.81 | 59,648 |
| 2026-03-18 | ₹42.99 | ₹44.50 | ₹41.36 | ₹44.36 | 175,010 |
| 2026-03-17 | ₹43.99 | ₹44.00 | ₹41.54 | ₹43.28 | 277,113 |
| 2026-03-16 | ₹44.94 | ₹44.94 | ₹41.46 | ₹43.72 | 110,476 |
Globe International Carriers Share Price Performance Analysis (Mar 2026 - Aug 2026)
GICL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-45.54%
₹43.72 → ₹23.81
Year to Date
Price Volatility
35.25%
High Volatility
Year to Date
Average Daily Volume
763,662
Year to Date Average
NSE Exchange
Globe International Carriers Share Price History – Frequently Asked Questions
Common questions about GICL historical data and records. For live price, key ratios and fundamentals, see GICL share price screener.
What is the all-time high share price of Globe International Carriers (GICL)?
The all-time high share price of Globe International Carriers was ₹45.66 recorded on March 20, 2026 on the NSE exchange.
What is the all-time low share price of Globe International Carriers (GICL)?
The all-time low share price of Globe International Carriers was ₹15.61 recorded on July 09, 2026 on the NSE exchange.
How can I download GICL historical share price data?
You can download Globe International Carriers 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 GICL shares?
The highest trading volume day for Globe International Carriers was 5,620,097 shares traded on June 04, 2026 on the NSE exchange, with share price at ₹26.93.