Price Data Selection & Download
Globus Constructors & Developers Share Price All Time Records & Statistics (Aug 2010 - Jul 2026)
1982 daily OHLCV records on BSE from Aug. 2010 to July 2026. Examine GLOBUSCON quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹228.00
April 01, 2014
BSE Exchange
Share Price All Time Low
₹4.48
September 18, 2020
BSE Exchange
Highest Volume Trading Day
8,196,721
February 28, 2019 • ₹6.10
BSE Exchange
Share Price History Data (Aug 2010 - Jul 2026)
GLOBUSCON daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹13.90 | ₹13.90 | ₹12.40 | ₹12.87 | 11,062 |
| 2026-07-23 | ₹14.90 | ₹14.90 | ₹12.95 | ₹13.49 | 9,136 |
| 2026-07-22 | ₹12.44 | ₹13.30 | ₹12.26 | ₹13.08 | 16,095 |
| 2026-07-21 | ₹12.22 | ₹12.98 | ₹12.22 | ₹12.50 | 7,359 |
| 2026-07-20 | ₹12.64 | ₹13.48 | ₹12.21 | ₹12.36 | 2,485 |
| 2026-07-17 | ₹13.00 | ₹13.00 | ₹12.12 | ₹12.58 | 5,179 |
| 2026-07-16 | ₹13.13 | ₹13.13 | ₹12.25 | ₹12.41 | 14,962 |
| 2026-07-15 | ₹12.40 | ₹13.40 | ₹12.40 | ₹13.26 | 7,014 |
| 2026-07-14 | ₹13.25 | ₹13.25 | ₹12.72 | ₹13.16 | 3,075 |
| 2026-07-13 | ₹13.30 | ₹13.45 | ₹12.45 | ₹13.13 | 10,227 |
| 2026-07-10 | ₹12.75 | ₹13.49 | ₹12.11 | ₹13.29 | 8,767 |
| 2026-07-09 | ₹12.21 | ₹12.74 | ₹12.21 | ₹12.31 | 4,335 |
| 2026-07-08 | ₹12.51 | ₹12.90 | ₹12.20 | ₹12.58 | 4,328 |
| 2026-07-07 | ₹12.69 | ₹13.05 | ₹12.32 | ₹12.39 | 6,977 |
| 2026-07-06 | ₹12.83 | ₹12.83 | ₹12.12 | ₹12.62 | 7,054 |
| 2026-07-03 | ₹12.02 | ₹12.67 | ₹12.02 | ₹12.36 | 3,261 |
| 2026-07-02 | ₹12.60 | ₹12.60 | ₹11.76 | ₹12.11 | 9,145 |
| 2026-07-01 | ₹12.61 | ₹12.61 | ₹12.01 | ₹12.22 | 10,210 |
| 2026-06-30 | ₹12.96 | ₹12.96 | ₹12.00 | ₹12.36 | 10,921 |
| 2026-06-29 | ₹14.23 | ₹14.23 | ₹11.76 | ₹12.48 | 50,505 |
| 2026-06-25 | ₹14.74 | ₹14.74 | ₹13.90 | ₹14.23 | 7,569 |
| 2026-06-24 | ₹14.50 | ₹15.65 | ₹13.59 | ₹14.28 | 106,558 |
| 2026-06-23 | ₹13.49 | ₹13.50 | ₹13.07 | ₹13.12 | 4,125 |
| 2026-06-22 | ₹13.34 | ₹13.58 | ₹13.09 | ₹13.13 | 5,449 |
| 2026-06-19 | ₹13.13 | ₹13.49 | ₹13.00 | ₹13.34 | 37,477 |
| 2026-06-18 | ₹13.10 | ₹13.44 | ₹13.02 | ₹13.15 | 2,671 |
| 2026-06-17 | ₹13.78 | ₹13.78 | ₹12.11 | ₹13.11 | 11,136 |
| 2026-06-16 | ₹13.66 | ₹13.89 | ₹13.45 | ₹13.51 | 2,327 |
| 2026-06-15 | ₹13.89 | ₹13.89 | ₹13.40 | ₹13.65 | 4,277 |
| 2026-06-12 | ₹13.73 | ₹13.73 | ₹13.21 | ₹13.48 | 3,150 |
| 2026-06-11 | ₹13.10 | ₹13.99 | ₹13.10 | ₹13.60 | 1,819 |
| 2026-06-10 | ₹13.25 | ₹13.80 | ₹13.25 | ₹13.60 | 8,761 |
| 2026-06-09 | ₹14.04 | ₹14.04 | ₹13.13 | ₹13.70 | 6,312 |
| 2026-06-08 | ₹14.05 | ₹14.05 | ₹13.54 | ₹13.64 | 7,731 |
| 2026-06-05 | ₹14.20 | ₹14.20 | ₹13.42 | ₹13.56 | 9,954 |
| 2026-06-04 | ₹14.30 | ₹14.30 | ₹13.71 | ₹13.75 | 2,522 |
| 2026-06-03 | ₹14.69 | ₹14.69 | ₹13.71 | ₹14.30 | 3,131 |
| 2026-06-02 | ₹13.60 | ₹14.90 | ₹13.55 | ₹14.00 | 8,726 |
| 2026-06-01 | ₹13.92 | ₹14.00 | ₹13.60 | ₹14.00 | 3,649 |
| 2026-05-29 | ₹14.00 | ₹14.14 | ₹13.61 | ₹13.70 | 5,197 |
| 2026-05-27 | ₹14.90 | ₹14.90 | ₹13.75 | ₹13.93 | 3,054 |
| 2026-05-26 | ₹14.30 | ₹14.40 | ₹13.65 | ₹14.29 | 4,067 |
| 2026-05-25 | ₹14.40 | ₹14.40 | ₹13.47 | ₹13.94 | 3,191 |
| 2026-05-22 | ₹13.51 | ₹14.09 | ₹13.51 | ₹13.90 | 3,610 |
| 2026-05-21 | ₹13.10 | ₹13.65 | ₹13.00 | ₹13.50 | 2,684 |
| 2026-05-20 | ₹14.40 | ₹14.40 | ₹13.03 | ₹13.48 | 7,868 |
| 2026-05-19 | ₹13.42 | ₹13.42 | ₹13.00 | ₹13.40 | 2,001 |
| 2026-05-18 | ₹13.75 | ₹13.75 | ₹13.00 | ₹13.48 | 4,414 |
| 2026-05-15 | ₹14.08 | ₹14.08 | ₹13.70 | ₹14.00 | 7,122 |
| 2026-05-14 | ₹14.26 | ₹14.26 | ₹13.61 | ₹14.08 | 2,290 |
| 2026-05-13 | ₹14.35 | ₹14.75 | ₹13.61 | ₹13.98 | 3,328 |
| 2026-05-12 | ₹14.69 | ₹14.69 | ₹13.71 | ₹13.82 | 10,188 |
| 2026-05-11 | ₹14.89 | ₹14.89 | ₹13.65 | ₹14.08 | 6,986 |
| 2026-05-08 | ₹14.16 | ₹14.71 | ₹14.16 | ₹14.50 | 4,298 |
| 2026-05-07 | ₹14.68 | ₹14.97 | ₹14.03 | ₹14.14 | 2,129 |
| 2026-05-06 | ₹14.25 | ₹14.94 | ₹14.11 | ₹14.39 | 10,236 |
| 2026-05-05 | ₹14.50 | ₹14.99 | ₹14.24 | ₹14.80 | 4,307 |
| 2026-05-04 | ₹14.53 | ₹14.99 | ₹14.15 | ₹14.48 | 8,731 |
| 2026-04-30 | ₹14.70 | ₹14.70 | ₹14.21 | ₹14.60 | 6,316 |
| 2026-04-29 | ₹14.30 | ₹15.78 | ₹14.30 | ₹14.70 | 14,381 |
| 2026-04-28 | ₹14.11 | ₹15.00 | ₹14.11 | ₹14.32 | 12,327 |
| 2026-04-27 | ₹15.19 | ₹15.50 | ₹14.01 | ₹14.46 | 9,600 |
| 2026-04-24 | ₹16.10 | ₹16.10 | ₹14.35 | ₹14.89 | 6,681 |
| 2026-04-23 | ₹14.06 | ₹14.99 | ₹14.00 | ₹14.59 | 10,794 |
| 2026-04-22 | ₹14.23 | ₹14.99 | ₹13.51 | ₹14.06 | 9,375 |
| 2026-04-21 | ₹15.50 | ₹15.50 | ₹13.90 | ₹14.23 | 20,381 |
| 2026-04-20 | ₹14.51 | ₹15.50 | ₹14.31 | ₹15.42 | 23,812 |
| 2026-04-17 | ₹15.50 | ₹15.50 | ₹14.51 | ₹14.78 | 12,825 |
| 2026-04-16 | ₹14.54 | ₹14.57 | ₹13.80 | ₹14.53 | 16,552 |
| 2026-04-15 | ₹14.40 | ₹15.90 | ₹13.60 | ₹14.86 | 22,842 |
| 2026-04-13 | ₹14.00 | ₹14.12 | ₹13.00 | ₹13.87 | 8,371 |
| 2026-04-10 | ₹12.60 | ₹13.90 | ₹12.60 | ₹13.76 | 7,022 |
| 2026-04-09 | ₹13.66 | ₹13.85 | ₹13.20 | ₹13.30 | 5,946 |
| 2026-04-08 | ₹14.23 | ₹14.23 | ₹13.35 | ₹13.39 | 5,024 |
| 2026-04-07 | ₹14.00 | ₹14.00 | ₹12.80 | ₹13.39 | 2,292 |
| 2026-04-06 | ₹12.70 | ₹13.40 | ₹12.20 | ₹13.18 | 4,541 |
| 2026-04-02 | ₹12.83 | ₹13.49 | ₹12.25 | ₹12.70 | 10,526 |
| 2026-04-01 | ₹12.12 | ₹13.52 | ₹11.00 | ₹12.81 | 17,310 |
| 2026-03-30 | ₹12.40 | ₹12.40 | ₹11.13 | ₹11.27 | 8,912 |
| 2026-03-27 | ₹11.42 | ₹11.55 | ₹11.09 | ₹11.14 | 11,900 |
| 2026-03-25 | ₹12.09 | ₹12.09 | ₹11.65 | ₹11.78 | 2,440 |
| 2026-03-24 | ₹12.15 | ₹12.19 | ₹11.51 | ₹11.85 | 9,091 |
| 2026-03-23 | ₹11.50 | ₹12.32 | ₹11.45 | ₹11.81 | 4,780 |
| 2026-03-20 | ₹11.91 | ₹12.39 | ₹11.86 | ₹12.29 | 5,016 |
| 2026-03-19 | ₹12.45 | ₹12.45 | ₹11.65 | ₹11.82 | 9,679 |
| 2026-03-18 | ₹12.49 | ₹12.49 | ₹11.80 | ₹12.06 | 13,167 |
| 2026-03-17 | ₹12.53 | ₹12.95 | ₹11.90 | ₹12.21 | 10,602 |
| 2026-03-16 | ₹12.20 | ₹12.70 | ₹12.20 | ₹12.53 | 6,836 |
| 2026-03-13 | ₹12.84 | ₹12.84 | ₹12.22 | ₹12.50 | 2,566 |
| 2026-03-12 | ₹12.53 | ₹12.75 | ₹12.15 | ₹12.68 | 2,285 |
| 2026-03-11 | ₹12.54 | ₹12.54 | ₹12.15 | ₹12.53 | 17,465 |
| 2026-03-10 | ₹12.39 | ₹12.79 | ₹11.70 | ₹12.54 | 3,286 |
| 2026-03-09 | ₹12.60 | ₹12.88 | ₹11.65 | ₹12.64 | 5,682 |
| 2026-03-06 | ₹12.21 | ₹12.77 | ₹12.05 | ₹12.60 | 1,174 |
| 2026-03-05 | ₹12.39 | ₹12.94 | ₹11.00 | ₹12.09 | 15,119 |
| 2026-03-04 | ₹13.09 | ₹13.09 | ₹12.15 | ₹12.39 | 6,441 |
| 2026-03-02 | ₹12.50 | ₹12.97 | ₹12.10 | ₹12.82 | 4,730 |
| 2026-02-27 | ₹12.70 | ₹13.15 | ₹12.51 | ₹12.66 | 4,006 |
| 2026-02-26 | ₹12.52 | ₹13.14 | ₹12.52 | ₹12.81 | 3,097 |
| 2026-02-25 | ₹13.40 | ₹13.40 | ₹12.56 | ₹12.65 | 5,013 |
| 2026-02-24 | ₹13.13 | ₹13.45 | ₹12.71 | ₹13.25 | 4,628 |
| 2026-02-23 | ₹12.89 | ₹13.30 | ₹12.60 | ₹13.13 | 3,314 |
| 2026-02-20 | ₹12.65 | ₹13.40 | ₹12.65 | ₹12.83 | 1,503 |
| 2026-02-19 | ₹13.40 | ₹13.40 | ₹12.65 | ₹12.95 | 2,945 |
| 2026-02-18 | ₹13.00 | ₹13.68 | ₹13.00 | ₹13.20 | 3,413 |
| 2026-02-17 | ₹13.85 | ₹13.85 | ₹12.56 | ₹13.27 | 10,294 |
| 2026-02-16 | ₹14.10 | ₹14.10 | ₹13.00 | ₹13.55 | 3,251 |
| 2026-02-13 | ₹12.71 | ₹14.09 | ₹12.71 | ₹13.35 | 2,448 |
| 2026-02-12 | ₹14.10 | ₹14.10 | ₹12.73 | ₹13.32 | 13,440 |
| 2026-02-11 | ₹13.00 | ₹13.99 | ₹12.72 | ₹13.67 | 10,085 |
| 2026-02-10 | ₹12.68 | ₹13.35 | ₹12.68 | ₹13.20 | 4,843 |
| 2026-02-09 | ₹12.55 | ₹13.28 | ₹12.55 | ₹12.73 | 4,469 |
| 2026-02-06 | ₹13.30 | ₹13.30 | ₹12.40 | ₹12.97 | 10,791 |
| 2026-02-05 | ₹13.25 | ₹13.25 | ₹12.60 | ₹13.11 | 8,622 |
| 2026-02-04 | ₹13.50 | ₹13.50 | ₹12.47 | ₹12.79 | 14,315 |
| 2026-02-03 | ₹13.55 | ₹13.55 | ₹12.63 | ₹13.31 | 19,060 |
| 2026-02-02 | ₹13.28 | ₹13.60 | ₹12.51 | ₹13.33 | 5,536 |
| 2026-02-01 | ₹13.65 | ₹13.65 | ₹12.40 | ₹13.03 | 2,176 |
| 2026-01-30 | ₹12.50 | ₹12.99 | ₹12.12 | ₹12.97 | 5,371 |
| 2026-01-29 | ₹13.20 | ₹13.85 | ₹12.10 | ₹12.71 | 24,658 |
| 2026-01-28 | ₹13.41 | ₹13.96 | ₹12.81 | ₹13.37 | 3,129 |
| 2026-01-27 | ₹12.19 | ₹14.00 | ₹12.19 | ₹13.41 | 7,638 |
| 2026-01-23 | ₹14.00 | ₹14.00 | ₹12.61 | ₹12.93 | 1,762 |
| 2026-01-22 | ₹12.41 | ₹13.49 | ₹12.26 | ₹13.38 | 8,338 |
| 2026-01-21 | ₹13.01 | ₹13.69 | ₹11.52 | ₹12.41 | 12,804 |
| 2026-01-20 | ₹13.49 | ₹13.75 | ₹12.90 | ₹13.01 | 12,194 |
| 2026-01-19 | ₹13.40 | ₹13.86 | ₹13.40 | ₹13.77 | 4,696 |
| 2026-01-16 | ₹14.09 | ₹14.37 | ₹12.30 | ₹13.40 | 25,716 |
| 2026-01-14 | ₹14.15 | ₹14.25 | ₹13.74 | ₹14.09 | 2,661 |
| 2026-01-13 | ₹13.94 | ₹14.18 | ₹13.67 | ₹13.87 | 5,991 |
| 2026-01-12 | ₹13.65 | ₹14.29 | ₹13.65 | ₹14.12 | 6,898 |
| 2026-01-09 | ₹15.75 | ₹15.75 | ₹13.37 | ₹13.85 | 39,076 |
| 2026-01-08 | ₹14.68 | ₹17.00 | ₹14.10 | ₹15.48 | 41,476 |
| 2026-01-07 | ₹13.56 | ₹14.90 | ₹13.56 | ₹14.68 | 9,950 |
| 2026-01-06 | ₹14.40 | ₹14.45 | ₹13.75 | ₹14.21 | 3,665 |
| 2026-01-05 | ₹14.30 | ₹14.30 | ₹13.70 | ₹14.11 | 4,004 |
| 2026-01-02 | ₹14.18 | ₹14.27 | ₹13.70 | ₹13.81 | 2,585 |
| 2026-01-01 | ₹14.91 | ₹14.91 | ₹13.00 | ₹13.66 | 14,474 |
Globus Constructors & Developers Share Price Performance Analysis (Aug 2010 - Jul 2026)
GLOBUSCON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.78%
₹13.66 → ₹12.87
Year to Date
Price Volatility
6.16%
Low Volatility
Year to Date
Average Daily Volume
9,258
Year to Date Average
BSE Exchange
Globus Constructors & Developers Share Price History – Frequently Asked Questions
Common questions about GLOBUSCON historical data and records. For live price, key ratios and fundamentals, see Globus Constructors & Develope stock price NSE.
What is the all-time high share price of Globus Constructors & Developers (GLOBUSCON)?
The all-time high share price of Globus Constructors & Developers was ₹228.0 recorded on April 01, 2014 on the BSE exchange.
What is the all-time low share price of Globus Constructors & Developers (GLOBUSCON)?
The all-time low share price of Globus Constructors & Developers was ₹4.48 recorded on September 18, 2020 on the BSE exchange.
How can I download GLOBUSCON historical share price data?
You can download Globus Constructors & Developers 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 GLOBUSCON shares?
The highest trading volume day for Globus Constructors & Developers was 8,196,721 shares traded on February 28, 2019 on the BSE exchange, with share price at ₹6.1.