Price Data Selection & Download
Globe Enterprises Share Price All Time Records & Statistics (Oct 2020 - Jun 2026)
1363 daily OHLCV records on NSE from Oct. 2020 to June 2026. Explore GLOBE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹13.66
December 15, 2021
NSE Exchange
Share Price All Time Low
₹1.47
March 27, 2023
NSE Exchange
Highest Volume Trading Day
26,519,011
February 07, 2022 • ₹9.93
NSE Exchange
Share Price History Data (Oct 2020 - Jun 2026)
GLOBE daily open, high, low, close and volume (OHLCV) on NSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹2.29 | ₹2.36 | ₹2.26 | ₹2.33 | 367,424 |
| 2026-06-02 | ₹2.39 | ₹2.39 | ₹2.28 | ₹2.31 | 275,280 |
| 2026-06-01 | ₹2.37 | ₹2.44 | ₹2.10 | ₹2.34 | 337,132 |
| 2026-05-29 | ₹2.36 | ₹2.42 | ₹2.35 | ₹2.38 | 183,825 |
| 2026-05-27 | ₹2.36 | ₹2.39 | ₹2.32 | ₹2.37 | 336,272 |
| 2026-05-26 | ₹2.40 | ₹2.44 | ₹1.96 | ₹2.31 | 1,325,529 |
| 2026-05-25 | ₹2.39 | ₹2.45 | ₹2.39 | ₹2.41 | 181,044 |
| 2026-05-22 | ₹2.48 | ₹2.48 | ₹2.37 | ₹2.40 | 676,604 |
| 2026-05-21 | ₹2.45 | ₹2.50 | ₹2.44 | ₹2.45 | 185,340 |
| 2026-05-20 | ₹2.43 | ₹2.52 | ₹2.42 | ₹2.46 | 396,913 |
| 2026-05-19 | ₹2.38 | ₹2.47 | ₹2.38 | ₹2.44 | 405,348 |
| 2026-05-18 | ₹2.37 | ₹2.46 | ₹2.28 | ₹2.44 | 402,002 |
| 2026-05-15 | ₹2.46 | ₹2.49 | ₹2.36 | ₹2.42 | 171,316 |
| 2026-05-14 | ₹2.42 | ₹2.49 | ₹2.42 | ₹2.47 | 102,816 |
| 2026-05-13 | ₹2.45 | ₹2.48 | ₹2.42 | ₹2.44 | 143,910 |
| 2026-05-12 | ₹2.43 | ₹2.51 | ₹2.43 | ₹2.49 | 253,988 |
| 2026-05-11 | ₹2.47 | ₹2.56 | ₹2.40 | ₹2.48 | 221,812 |
| 2026-05-08 | ₹2.53 | ₹2.57 | ₹2.39 | ₹2.48 | 915,567 |
| 2026-05-07 | ₹2.54 | ₹2.70 | ₹2.50 | ₹2.54 | 1,272,895 |
| 2026-05-06 | ₹2.51 | ₹2.57 | ₹2.51 | ₹2.54 | 175,137 |
| 2026-05-05 | ₹2.51 | ₹2.57 | ₹2.45 | ₹2.53 | 246,709 |
| 2026-05-04 | ₹2.48 | ₹2.54 | ₹2.45 | ₹2.48 | 171,665 |
| 2026-04-30 | ₹2.53 | ₹2.55 | ₹2.44 | ₹2.48 | 431,084 |
| 2026-04-29 | ₹2.48 | ₹2.54 | ₹2.48 | ₹2.52 | 393,490 |
| 2026-04-28 | ₹2.52 | ₹2.54 | ₹2.47 | ₹2.48 | 251,542 |
| 2026-04-27 | ₹2.53 | ₹2.55 | ₹2.46 | ₹2.52 | 236,954 |
| 2026-04-24 | ₹2.58 | ₹2.63 | ₹2.18 | ₹2.47 | 407,794 |
| 2026-04-23 | ₹2.57 | ₹2.60 | ₹2.51 | ₹2.55 | 248,518 |
| 2026-04-22 | ₹2.55 | ₹2.56 | ₹2.49 | ₹2.54 | 218,795 |
| 2026-04-21 | ₹2.53 | ₹2.56 | ₹2.43 | ₹2.48 | 398,632 |
| 2026-04-20 | ₹2.52 | ₹2.57 | ₹2.43 | ₹2.50 | 249,143 |
| 2026-04-17 | ₹2.56 | ₹2.60 | ₹2.52 | ₹2.55 | 506,152 |
| 2026-04-16 | ₹2.54 | ₹2.64 | ₹2.53 | ₹2.56 | 876,971 |
| 2026-04-15 | ₹2.52 | ₹2.54 | ₹2.40 | ₹2.45 | 747,205 |
| 2026-04-13 | ₹2.46 | ₹2.49 | ₹2.42 | ₹2.48 | 239,439 |
| 2026-04-10 | ₹2.55 | ₹2.55 | ₹2.44 | ₹2.48 | 260,091 |
| 2026-04-09 | ₹2.55 | ₹2.55 | ₹2.43 | ₹2.47 | 454,163 |
| 2026-04-08 | ₹2.48 | ₹2.57 | ₹2.48 | ₹2.51 | 625,610 |
| 2026-04-07 | ₹2.38 | ₹2.48 | ₹2.32 | ₹2.42 | 666,278 |
| 2026-04-06 | ₹2.22 | ₹2.41 | ₹2.22 | ₹2.31 | 2,088,048 |
| 2026-04-02 | ₹2.18 | ₹2.25 | ₹2.02 | ₹2.17 | 432,166 |
| 2026-04-01 | ₹2.02 | ₹2.28 | ₹2.02 | ₹2.14 | 1,039,293 |
| 2026-03-30 | ₹2.18 | ₹2.18 | ₹1.86 | ₹2.00 | 878,504 |
| 2026-03-27 | ₹2.29 | ₹2.33 | ₹2.18 | ₹2.18 | 709,108 |
| 2026-03-25 | ₹2.36 | ₹2.42 | ₹2.27 | ₹2.29 | 516,548 |
| 2026-03-24 | ₹2.33 | ₹2.36 | ₹2.30 | ₹2.34 | 270,627 |
| 2026-03-23 | ₹2.42 | ₹2.42 | ₹2.22 | ₹2.25 | 897,422 |
| 2026-03-20 | ₹2.39 | ₹2.47 | ₹2.38 | ₹2.41 | 256,670 |
| 2026-03-19 | ₹2.52 | ₹2.52 | ₹2.41 | ₹2.42 | 440,574 |
| 2026-03-18 | ₹2.49 | ₹2.56 | ₹2.46 | ₹2.49 | 929,260 |
| 2026-03-17 | ₹2.40 | ₹2.55 | ₹2.40 | ₹2.49 | 390,575 |
| 2026-03-16 | ₹2.42 | ₹2.48 | ₹2.38 | ₹2.44 | 340,924 |
| 2026-03-13 | ₹2.53 | ₹2.55 | ₹2.42 | ₹2.43 | 578,216 |
| 2026-03-12 | ₹2.63 | ₹2.63 | ₹2.50 | ₹2.52 | 1,485,796 |
| 2026-03-11 | ₹2.57 | ₹2.72 | ₹2.57 | ₹2.59 | 1,385,507 |
| 2026-03-10 | ₹2.59 | ₹2.64 | ₹2.57 | ₹2.59 | 244,596 |
| 2026-03-09 | ₹2.51 | ₹2.60 | ₹2.49 | ₹2.54 | 2,640,645 |
| 2026-03-06 | ₹2.50 | ₹2.75 | ₹2.50 | ₹2.65 | 446,141 |
| 2026-03-05 | ₹2.57 | ₹2.57 | ₹2.41 | ₹2.53 | 428,779 |
| 2026-03-04 | ₹2.40 | ₹2.57 | ₹2.40 | ₹2.50 | 621,874 |
| 2026-03-02 | ₹2.32 | ₹2.64 | ₹2.32 | ₹2.46 | 842,932 |
| 2026-02-27 | ₹2.70 | ₹2.71 | ₹2.65 | ₹2.66 | 206,795 |
| 2026-02-26 | ₹2.75 | ₹2.79 | ₹2.66 | ₹2.67 | 564,508 |
| 2026-02-25 | ₹2.70 | ₹2.80 | ₹2.70 | ₹2.74 | 227,609 |
| 2026-02-24 | ₹2.89 | ₹2.89 | ₹2.70 | ₹2.71 | 325,393 |
| 2026-02-23 | ₹3.06 | ₹3.06 | ₹2.76 | ₹2.80 | 486,489 |
| 2026-02-20 | ₹2.77 | ₹3.06 | ₹2.71 | ₹2.89 | 1,258,931 |
| 2026-02-19 | ₹2.72 | ₹2.80 | ₹2.70 | ₹2.77 | 1,080,558 |
| 2026-02-18 | ₹2.76 | ₹2.82 | ₹2.70 | ₹2.76 | 562,329 |
| 2026-02-17 | ₹2.65 | ₹2.81 | ₹2.65 | ₹2.76 | 1,946,760 |
| 2026-02-16 | ₹2.74 | ₹2.74 | ₹2.65 | ₹2.69 | 1,289,949 |
| 2026-02-13 | ₹2.66 | ₹2.75 | ₹2.58 | ₹2.71 | 2,187,962 |
| 2026-02-12 | ₹2.72 | ₹2.72 | ₹2.66 | ₹2.67 | 1,596,081 |
| 2026-02-11 | ₹2.73 | ₹2.75 | ₹2.65 | ₹2.67 | 1,818,779 |
| 2026-02-10 | ₹2.76 | ₹2.76 | ₹2.66 | ₹2.69 | 566,498 |
| 2026-02-09 | ₹2.70 | ₹2.81 | ₹2.63 | ₹2.67 | 1,145,809 |
| 2026-02-06 | ₹2.74 | ₹2.74 | ₹2.66 | ₹2.69 | 209,957 |
| 2026-02-05 | ₹2.73 | ₹2.75 | ₹2.70 | ₹2.71 | 191,825 |
| 2026-02-04 | ₹2.68 | ₹2.76 | ₹2.68 | ₹2.73 | 243,650 |
| 2026-02-03 | ₹2.90 | ₹2.90 | ₹2.66 | ₹2.75 | 2,171,739 |
| 2026-02-02 | ₹2.68 | ₹2.70 | ₹2.55 | ₹2.59 | 405,586 |
| 2026-02-01 | ₹2.69 | ₹2.75 | ₹2.60 | ₹2.63 | 309,446 |
| 2026-01-30 | ₹2.65 | ₹2.75 | ₹2.55 | ₹2.58 | 972,464 |
| 2026-01-29 | ₹2.85 | ₹2.85 | ₹2.64 | ₹2.66 | 919,694 |
| 2026-01-28 | ₹2.83 | ₹2.91 | ₹2.72 | ₹2.75 | 896,406 |
| 2026-01-27 | ₹2.88 | ₹2.96 | ₹2.80 | ₹2.81 | 319,911 |
| 2026-01-23 | ₹2.83 | ₹2.92 | ₹2.83 | ₹2.86 | 336,790 |
| 2026-01-22 | ₹2.83 | ₹3.03 | ₹2.83 | ₹2.89 | 1,529,461 |
| 2026-01-21 | ₹2.67 | ₹3.00 | ₹2.64 | ₹2.83 | 2,499,376 |
| 2026-01-20 | ₹2.70 | ₹2.78 | ₹2.56 | ₹2.61 | 884,936 |
| 2026-01-19 | ₹2.76 | ₹2.89 | ₹2.68 | ₹2.75 | 1,359,941 |
| 2026-01-16 | ₹2.86 | ₹3.00 | ₹2.72 | ₹2.86 | 1,485,831 |
| 2026-01-14 | ₹3.05 | ₹3.08 | ₹2.41 | ₹2.86 | 1,967,438 |
| 2026-01-13 | ₹2.97 | ₹3.08 | ₹2.92 | ₹3.01 | 1,215,370 |
| 2026-01-12 | ₹3.00 | ₹3.00 | ₹2.76 | ₹2.94 | 1,271,531 |
| 2026-01-09 | ₹2.96 | ₹3.03 | ₹2.91 | ₹3.00 | 908,274 |
| 2026-01-08 | ₹3.17 | ₹3.23 | ₹2.63 | ₹3.00 | 1,602,137 |
| 2026-01-07 | ₹3.16 | ₹3.23 | ₹3.06 | ₹3.10 | 1,076,641 |
| 2026-01-06 | ₹3.18 | ₹3.26 | ₹3.05 | ₹3.15 | 1,399,690 |
| 2026-01-05 | ₹3.00 | ₹3.29 | ₹2.90 | ₹3.15 | 6,038,852 |
| 2026-01-02 | ₹2.92 | ₹3.00 | ₹2.91 | ₹2.96 | 2,151,291 |
| 2026-01-01 | ₹2.95 | ₹2.96 | ₹2.81 | ₹2.94 | 1,399,984 |
Globe Enterprises Share Price Performance Analysis (Oct 2020 - Jun 2026)
GLOBE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.75%
₹2.94 → ₹2.33
Year to Date
Price Volatility
8.47%
Low Volatility
Year to Date
Average Daily Volume
812,326
Year to Date Average
NSE Exchange
Globe Enterprises Share Price History – Frequently Asked Questions
Common questions about GLOBE historical data and records. For live price, key ratios and fundamentals, see Globe Enterprises share price screener.
What is the all-time high share price of Globe Enterprises (GLOBE)?
The all-time high share price of Globe Enterprises was ₹13.66 recorded on December 15, 2021 on the NSE exchange.
What is the all-time low share price of Globe Enterprises (GLOBE)?
The all-time low share price of Globe Enterprises was ₹1.47 recorded on March 27, 2023 on the NSE exchange.
How can I download GLOBE historical share price data?
You can download Globe Enterprises 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 GLOBE shares?
The highest trading volume day for Globe Enterprises was 26,519,011 shares traded on February 07, 2022 on the NSE exchange, with share price at ₹9.93.