NSE - Delayed Quote
INR
Globus Spirits Limited (GLOBUSSPR.NS)
658.00
-11.10
(-1.66%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
673.00
682.35
656.00
658.00
658.00
112,002
Nov 2, 2026
683.90
685.05
660.10
669.10
669.10
89,710
Oct 30, 2026
735.95
736.00
662.05
678.90
678.90
426,294
Oct 29, 2026
740.00
740.00
731.00
734.60
734.60
29,140
Oct 28, 2026
727.00
741.40
719.50
739.25
739.25
46,257
Oct 27, 2026
710.70
733.35
707.00
729.15
729.15
50,103
Oct 26, 2026
716.55
716.55
698.50
711.45
711.45
38,088
Oct 23, 2026
732.10
733.55
698.90
712.85
712.85
61,695
Oct 22, 2026
730.00
743.50
713.55
728.10
728.10
86,013
Oct 21, 2026
792.10
798.90
714.00
731.50
731.50
418,655
Oct 19, 2026
834.50
836.35
801.45
807.00
807.00
54,423
Oct 16, 2026
825.10
827.35
817.30
819.90
819.90
25,573
Oct 15, 2026
822.60
848.30
815.05
830.55
830.55
153,946
Oct 14, 2026
794.80
819.90
794.55
814.35
814.35
183,003
Oct 13, 2026
777.20
802.15
775.45
798.10
798.10
190,309
Oct 12, 2026
780.05
797.15
777.00
779.30
779.30
66,733
Oct 9, 2026
785.00
797.60
777.30
780.95
780.95
62,879
Oct 8, 2026
800.70
810.60
780.05
783.45
783.45
54,907
Oct 7, 2026
810.00
823.45
794.00
796.85
796.85
85,390
Oct 6, 2026
794.90
819.00
789.85
812.70
812.70
73,168
Oct 5, 2026
788.10
798.10
785.00
789.85
789.85
44,600
Oct 1, 2026
788.60
794.40
775.00
786.90
786.90
55,391
Sep 30, 2026
804.80
826.35
782.60
786.45
786.45
136,954
Sep 29, 2026
820.00
820.05
801.10
804.80
804.80
69,920
Sep 28, 2026
832.55
833.30
815.05
819.15
819.15
39,778
Sep 25, 2026
836.50
840.00
827.95
832.55
832.55
35,079
Sep 24, 2026
828.00
856.80
824.05
836.50
836.50
99,347
Sep 23, 2026
821.30
835.00
821.30
829.10
829.10
60,628
Sep 22, 2026
830.80
833.90
819.00
821.30
821.30
48,747
Sep 21, 2026
819.75
836.90
819.75
830.80
830.80
51,319
Sep 18, 2026
837.45
841.35
815.30
819.75
819.75
68,570
Sep 17, 2026
838.95
846.65
828.75
830.75
830.75
37,184
Sep 16, 2026
825.00
844.00
810.90
839.05
839.05
57,697
Sep 15, 2026
839.90
843.55
810.25
820.55
820.55
116,617
Sep 11, 2026
837.55
843.45
822.10
839.75
839.75
65,575
Sep 10, 2026
854.00
854.70
835.00
837.55
837.55
88,143
Sep 9, 2026
864.90
865.00
847.10
849.80
849.80
114,371
Sep 8, 2026
6.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
894.00
894.50
852.10
861.45
861.45
241,474
Sep 7, 2026
918.75
918.75
878.00
895.10
888.57
150,541
Sep 4, 2026
919.65
919.65
910.00
914.30
907.63
46,420
Sep 3, 2026
923.10
928.05
911.55
919.65
912.94
61,603
Sep 2, 2026
914.45
918.95
892.55
908.75
902.12
110,360
Sep 1, 2026
919.80
924.00
910.00
914.95
908.28
122,377
Aug 31, 2026
920.10
921.85
905.00
917.30
910.61
57,967
Aug 28, 2026
916.20
924.00
910.50
916.10
909.42
61,880
Aug 27, 2026
924.00
924.00
907.05
912.30
905.64
28,085
Aug 26, 2026
922.25
922.40
906.10
915.45
908.77
120,423
Aug 25, 2026
910.95
924.15
907.50
917.70
911.01
116,295
Aug 24, 2026
911.80
914.80
905.00
910.95
904.30
49,863
Aug 21, 2026
909.70
909.70
898.40
906.40
899.79
38,842
Aug 20, 2026
910.05
915.90
900.00
905.10
898.50
61,994
Aug 19, 2026
903.00
919.80
900.40
905.20
898.60
118,314
Aug 18, 2026
882.00
914.00
881.75
899.50
892.94
374,512
Aug 17, 2026
877.10
883.00
870.55
881.75
875.32
32,393
Aug 14, 2026
874.65
883.35
869.00
871.05
864.70
35,526
Aug 13, 2026
875.90
883.90
871.20
874.65
868.27
41,716
Aug 12, 2026
876.05
878.15
862.40
873.50
867.13
81,489
Aug 11, 2026
894.05
894.05
860.10
870.10
863.75
225,487
Aug 10, 2026
912.70
912.70
887.00
889.60
883.11
128,336
Aug 7, 2026
914.75
934.85
904.00
906.30
899.69
130,325
Aug 6, 2026
900.00
936.00
895.10
903.75
897.16
263,446
Aug 5, 2026
891.00
911.95
887.90
891.55
885.05
78,125
Aug 4, 2026
904.10
910.00
888.00
890.95
884.45
41,160
Aug 3, 2026
888.00
909.90
882.60
900.85
894.28
70,266
Jul 31, 2026
880.05
894.25
877.00
883.50
877.05
52,674
Jul 30, 2026
876.95
886.45
872.60
879.95
873.53
36,346
Jul 29, 2026
882.00
894.95
871.65
876.95
870.55
74,781
Jul 28, 2026
895.20
896.50
869.10
874.25
867.87
85,486
Jul 27, 2026
880.45
897.60
880.45
889.45
882.96
74,494
Jul 24, 2026
860.70
884.75
853.05
880.45
874.03
84,956
Jul 23, 2026
878.80
881.35
857.90
860.70
854.42
187,163
Jul 22, 2026
904.20
904.20
872.55
878.85
872.44
112,064
Jul 21, 2026
923.85
926.25
892.10
898.85
892.29
129,352
Jul 20, 2026
928.00
932.90
905.00
917.10
910.41
185,806
Jul 17, 2026
994.70
1,009.00
915.00
932.20
925.40
1,066,351
Jul 16, 2026
965.50
999.80
965.00
988.55
981.34
408,230
Jul 15, 2026
943.40
973.40
937.55
957.35
950.37
174,121
Jul 14, 2026
938.00
957.10
927.35
937.40
930.56
90,491
Jul 13, 2026
922.50
949.70
914.85
936.55
929.72
88,027
Jul 10, 2026
918.00
930.15
917.60
926.10
919.34
43,266
Jul 9, 2026
890.00
937.00
890.00
921.55
914.83
133,881
Jul 8, 2026
907.00
923.60
881.25
888.15
881.67
60,830
Jul 7, 2026
923.95
929.00
906.15
910.75
904.11
50,995
Jul 6, 2026
910.50
927.45
905.55
923.95
917.21
40,374
Jul 3, 2026
932.05
946.40
902.60
910.50
903.86
56,392
Jul 2, 2026
924.00
935.00
912.00
927.45
920.68
66,793
Jul 1, 2026
891.05
922.00
891.05
919.40
912.69
105,303
Jun 30, 2026
865.00
914.80
865.00
901.45
894.87
149,169
Jun 29, 2026
866.00
880.60
858.50
863.85
857.55
47,080
Jun 25, 2026
870.00
880.15
860.10
866.50
860.18
50,399
Jun 24, 2026
873.95
884.40
863.05
869.45
863.11
33,687
Jun 23, 2026
895.00
896.55
873.00
876.85
870.45
81,987
Jun 22, 2026
890.00
904.10
883.00
898.35
891.80
82,617
Jun 19, 2026
894.00
898.05
882.10
889.60
883.11
58,159
Jun 18, 2026
870.30
912.95
870.30
890.90
884.40
193,687
Jun 17, 2026
869.80
874.95
860.40
870.30
863.95
39,930
Jun 16, 2026
860.15
867.70
847.05
863.25
856.95
60,930
Jun 15, 2026
875.00
875.00
853.80
859.80
853.53
108,457
Jun 12, 2026
843.00
859.45
843.00
852.45
846.23
41,109
Jun 11, 2026
838.90
861.00
828.70
836.15
830.05
52,988
Jun 10, 2026
852.90
852.90
836.00
838.90
832.78
36,053
Jun 9, 2026
856.55
857.85
839.50
846.10
839.93
47,561
Jun 8, 2026
853.20
865.00
840.10
843.90
837.74
60,240
Jun 5, 2026
869.00
878.60
855.85
863.45
857.15
68,580
Jun 4, 2026
877.55
878.90
860.45
864.15
857.85
74,092
Jun 3, 2026
868.00
883.00
854.00
879.75
873.33
119,683
Jun 2, 2026
855.15
875.00
843.55
859.05
852.78
54,374
Jun 1, 2026
869.50
874.00
850.00
854.35
848.12
66,184
May 29, 2026
872.00
881.00
861.00
865.20
858.89
68,538
May 27, 2026
886.50
895.80
871.60
875.40
869.01
65,279
May 26, 2026
883.10
897.60
879.50
889.50
883.01
69,632
May 25, 2026
888.00
888.00
870.10
884.00
877.55
73,371
May 22, 2026
880.60
880.60
870.00
872.20
865.84
56,488
May 21, 2026
890.00
894.70
868.40
871.00
864.65
110,064
May 20, 2026
882.00
889.00
870.00
877.60
871.20
54,992
May 19, 2026
889.90
905.00
882.00
887.90
881.42
73,545
May 18, 2026
885.30
899.90
870.70
879.40
872.98
110,735
May 15, 2026
939.00
946.50
895.60
903.30
896.71
114,090
May 14, 2026
939.90
954.50
930.00
932.00
925.20
72,755
May 13, 2026
936.60
975.00
931.10
937.00
930.16
95,378
May 12, 2026
977.60
982.10
934.40
940.00
933.14
122,069
May 11, 2026
997.10
1,000.00
973.60
977.60
970.47
133,095
May 8, 2026
1,115.00
1,115.00
989.50
997.10
989.83
961,301
May 7, 2026
1,117.00
1,155.00
1,114.00
1,126.80
1,118.58
145,085
May 6, 2026
1,109.60
1,122.70
1,090.10
1,107.30
1,099.22
94,488
May 5, 2026
1,133.90
1,138.70
1,103.80
1,109.60
1,101.51
64,545
May 4, 2026
1,111.00
1,155.00
1,102.60
1,124.90
1,116.69
165,701
Apr 30, 2026
1,055.00
1,125.00
1,055.00
1,106.45
1,098.38
311,091
Apr 29, 2026
1,086.00
1,089.20
1,055.10
1,067.20
1,059.41
67,182
Apr 28, 2026
1,066.00
1,095.30
1,063.75
1,068.55
1,060.75
49,658
Apr 27, 2026
1,044.00
1,090.00
1,034.60
1,080.40
1,072.52
110,240
Apr 24, 2026
1,023.00
1,054.95
992.00
1,044.00
1,036.38
129,531
Apr 23, 2026
1,013.95
1,039.00
1,010.10
1,013.25
1,005.86
52,838
Apr 22, 2026
1,003.60
1,030.30
998.00
1,020.35
1,012.91
63,454
Apr 21, 2026
1,007.00
1,021.15
995.10
1,003.60
996.28
72,231
Apr 20, 2026
1,009.00
1,035.30
987.55
1,002.35
995.04
177,540
Apr 17, 2026
959.95
1,024.00
955.60
1,014.30
1,006.90
251,134
Apr 16, 2026
944.00
985.90
935.40
952.45
945.50
213,200
Apr 15, 2026
920.00
943.95
920.00
927.75
920.98
90,081
Apr 13, 2026
926.00
932.90
902.80
916.10
909.42
44,673
Apr 10, 2026
934.30
951.40
931.15
935.40
928.58
35,222
Apr 9, 2026
946.05
958.50
931.10
934.30
927.48
65,277
Apr 8, 2026
964.00
969.90
926.00
961.30
954.29
112,015
Apr 7, 2026
887.95
939.40
883.75
920.30
913.59
203,527
Apr 6, 2026
870.00
894.55
863.40
879.40
872.98
45,540
Apr 2, 2026
839.95
873.45
822.55
865.50
859.19
59,656
Apr 1, 2026
816.00
859.10
816.00
852.90
846.68
69,451
Mar 30, 2026
821.00
823.60
800.05
802.55
796.70
94,539
Mar 27, 2026
855.50
865.25
818.00
824.65
818.63
89,441
Mar 25, 2026
889.90
898.00
865.20
871.20
864.84
55,529
Mar 24, 2026
867.25
898.00
846.30
889.15
882.66
73,025
Mar 23, 2026
858.30
869.00
821.15
858.65
852.39
65,855
Mar 20, 2026
894.00
904.40
852.30
866.20
859.88
57,336
Mar 19, 2026
875.00
915.20
849.00
887.25
880.78
61,101
Mar 18, 2026
822.40
887.50
821.90
877.05
870.65
94,720
Mar 17, 2026
814.50
839.80
809.05
822.65
816.65
53,596
Mar 16, 2026
830.00
832.40
800.75
808.95
803.05
57,403
Mar 13, 2026
840.00
841.90
820.35
825.90
819.87
45,603
Mar 12, 2026
851.20
864.95
831.00
837.40
831.29
59,310
Mar 11, 2026
857.10
875.90
843.00
853.45
847.22
46,174
Mar 10, 2026
841.00
860.00
831.00
857.10
850.85
57,656
Mar 9, 2026
859.00
859.50
819.40
836.70
830.60
70,515
Mar 6, 2026
842.60
893.50
833.40
867.60
861.27
167,292
Mar 5, 2026
838.60
853.05
827.90
840.50
834.37
58,936
Mar 4, 2026
849.90
852.00
827.05
836.65
830.55
65,249
Mar 2, 2026
840.00
884.00
840.00
857.60
851.34
64,853
Feb 27, 2026
892.85
902.55
886.20
894.75
888.22
32,103
Feb 26, 2026
908.10
933.45
895.00
897.85
891.30
64,884
Feb 25, 2026
923.00
926.80
908.00
913.05
906.39
49,940
Feb 24, 2026
922.00
934.00
895.40
923.00
916.27
110,698
Feb 23, 2026
950.00
959.85
920.05
926.55
919.79
49,207
Feb 20, 2026
974.00
974.00
945.00
951.35
944.41
57,525
Feb 19, 2026
983.25
1,008.00
965.10
977.05
969.92
84,454
Feb 18, 2026
982.00
993.95
980.00
988.75
981.54
36,666
Feb 17, 2026
973.10
993.00
965.05
985.35
978.16
28,855
Feb 16, 2026
980.05
981.35
966.05
973.40
966.30
24,751
Feb 13, 2026
984.60
986.70
970.00
980.05
972.90
54,070
Feb 12, 2026
986.45
995.95
966.00
987.25
980.05
44,215
Feb 11, 2026
968.25
999.00
968.15
986.45
979.25
46,081
Feb 10, 2026
967.30
989.95
961.70
973.65
966.55
78,989
Feb 9, 2026
933.15
972.45
931.10
962.55
955.53
94,497
Feb 6, 2026
935.50
943.50
921.60
930.55
923.76
61,204
Feb 5, 2026
949.90
960.00
933.00
940.25
933.39
85,193
Feb 4, 2026
956.20
969.30
939.65
949.90
942.97
177,728
Feb 3, 2026
939.95
995.55
922.10
956.20
949.22
198,866
Feb 2, 2026
904.20
929.95
888.05
924.95
918.20
64,821
Jan 30, 2026
929.50
934.40
915.10
929.10
922.32
70,198
Jan 29, 2026
952.00
955.60
925.40
929.50
922.72
42,202
Jan 28, 2026
933.70
963.00
922.80
950.10
943.17
135,226
Jan 27, 2026
914.00
940.60
898.40
927.80
921.03
71,516
Jan 23, 2026
932.00
941.10
910.00
914.30
907.63
58,450
Jan 22, 2026
935.90
942.70
925.10
933.50
926.69
64,111
Jan 21, 2026
919.70
944.80
911.30
925.70
918.95
147,152
Jan 20, 2026
943.70
944.80
908.40
918.70
912.00
151,831
Jan 19, 2026
950.00
965.70
940.10
943.70
936.82
94,991
Jan 16, 2026
976.50
976.50
947.00
950.20
943.27
127,317
Jan 15, 2026
967.00
967.00
967.00
967.00
959.95
-
Jan 14, 2026
1,015.20
1,027.70
962.10
967.00
959.95
210,054
Jan 13, 2026
1,021.00
1,038.90
992.80
1,009.40
1,002.04
170,269
Jan 12, 2026
1,090.00
1,125.00
1,011.20
1,021.30
1,013.85
776,757
Jan 9, 2026
1,107.00
1,107.00
1,023.30
1,058.00
1,050.28
321,200
Jan 8, 2026
1,142.00
1,154.80
1,081.30
1,088.40
1,080.46
245,533
Jan 7, 2026
1,148.20
1,174.00
1,129.30
1,147.30
1,138.93
153,559
Jan 6, 2026
1,150.00
1,180.50
1,135.00
1,148.20
1,139.82
328,400
Jan 5, 2026
1,070.10
1,158.00
1,070.10
1,150.00
1,141.61
400,305
Jan 2, 2026
1,078.60
1,094.90
1,050.90
1,088.30
1,080.36
108,057
Jan 1, 2026
1,063.10
1,095.00
1,056.10
1,074.80
1,066.96
195,777
Dec 31, 2025
987.00
1,118.90
987.00
1,064.70
1,056.93
3,034,907
Dec 30, 2025
964.00
990.90
950.00
982.30
975.13
39,956
Dec 29, 2025
979.90
979.90
955.00
959.30
952.30
31,593
Dec 26, 2025
989.60
992.70
974.00
980.00
972.85
32,498
Dec 24, 2025
984.30
994.00
983.60
988.60
981.39
27,660
Dec 23, 2025
982.00
995.70
979.90
986.60
979.40
22,364
Dec 22, 2025
984.50
996.00
980.60
982.90
975.73
26,710
Dec 19, 2025
967.90
990.00
960.00
984.50
977.32
27,166
Dec 18, 2025
959.10
970.20
951.50
969.00
961.93
29,319
Dec 17, 2025
969.90
977.50
960.00
964.50
957.46
51,618
Dec 16, 2025
973.80
983.90
964.40
978.50
971.36
30,575
Dec 15, 2025
968.80
978.90
951.00
973.80
966.70
29,705
Dec 12, 2025
962.90
985.00
957.30
963.00
955.97
31,315
Dec 11, 2025
954.30
971.30
942.60
957.90
950.91
44,894
Dec 10, 2025
982.00
984.90
950.00
952.70
945.75
56,745
Dec 9, 2025
940.00
990.10
908.40
981.90
974.74
122,438
Dec 8, 2025
965.60
989.40
933.60
945.90
939.00
152,711
Dec 5, 2025
1,004.40
1,014.80
966.60
969.20
962.13
118,779
Dec 4, 2025
1,047.00
1,048.00
992.50
999.10
991.81
82,258
Dec 3, 2025
1,045.10
1,046.20
1,030.10
1,035.20
1,027.65
36,439
Dec 2, 2025
1,055.00
1,058.40
1,042.00
1,045.10
1,037.48
29,698
Dec 1, 2025
1,070.50
1,099.70
1,050.40
1,053.00
1,045.32
91,892
Nov 28, 2025
1,069.00
1,072.80
1,053.30
1,064.90
1,057.13
31,929
Nov 27, 2025
1,067.90
1,067.90
1,051.70
1,059.10
1,051.37
39,136
Nov 26, 2025
1,052.80
1,064.90
1,042.10
1,061.30
1,053.56
36,584
Nov 25, 2025
1,050.00
1,057.00
1,035.20
1,047.30
1,039.66
62,656
Nov 24, 2025
1,089.00
1,090.00
1,044.10
1,051.80
1,044.13
74,655
Nov 21, 2025
1,139.70
1,142.10
1,090.10
1,092.70
1,084.73
100,070
Nov 20, 2025
1,175.00
1,204.80
1,122.50
1,139.70
1,131.39
205,287
Nov 19, 2025
1,160.20
1,176.80
1,145.30
1,171.00
1,162.46
81,914
Nov 18, 2025
1,189.50
1,193.10
1,147.40
1,167.70
1,159.18
93,802
Nov 17, 2025
1,200.30
1,215.00
1,176.40
1,189.50
1,180.82
73,658
Nov 14, 2025
1,190.60
1,206.40
1,170.10
1,193.30
1,184.59
94,402
Nov 13, 2025
1,170.00
1,225.60
1,160.30
1,186.40
1,177.74
453,162
Nov 12, 2025
1,100.10
1,252.80
1,092.10
1,170.20
1,161.66
2,891,006
Nov 11, 2025
1,144.00
1,148.80
1,088.30
1,097.70
1,089.69
66,207
Nov 10, 2025
1,150.00
1,156.00
1,121.50
1,143.80
1,135.46
52,116
Nov 7, 2025
1,145.00
1,154.90
1,122.20
1,139.80
1,131.48
40,646
Nov 6, 2025
1,143.70
1,160.00
1,112.50
1,152.00
1,143.60
52,588
Nov 4, 2025
1,147.70
1,147.70
1,122.90
1,135.80
1,127.51
34,545
Nov 3, 2025
1,165.00
1,170.90
1,135.00
1,143.10
1,134.76
63,230
