Globus Spirits - GLOBUSSPR Share Price History

Globus Spirits

CMP as on 27-May-22 15:41

954.00

9.85 1.04%

Open

₹ 990.00

Turnover (lac)

₹ 3,753

Prev. Close

₹ 944.15

Day's Vol (shares)

₹ 3,93,433

Day's Range (₹)

₹ 936.00

₹ 998.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-May-2022	990	999	936	954	23,012	376	105,541	62.60	-36
26-May-2022	960	979	839	944	76,543	1,433	334,303	140	-16
25-May-2022	1,150	1,150	943	950	41,606	809	371,642	207	-200
24-May-2022	1,205	1,225	1,142	1,178	13,133	311	107,571	82.90	-27
23-May-2022	1,310	1,324	1,175	1,187	13,760	260	101,694	149	-124
20-May-2022	1,299	1,308	1,281	1,300	4,580	94.80	27,482	27	0.65
19-May-2022	1,238	1,298	1,235	1,265	8,047	160	37,461	62.60	27.90
18-May-2022	1,241	1,296	1,237	1,275	9,360	144	38,777	59.20	34.10
17-May-2022	1,229	1,263	1,221	1,230	6,002	120	49,188	42.30	0.90
16-May-2022	1,232	1,241	1,185	1,214	8,414	116	36,684	55.90	-18
13-May-2022	1,229	1,247	1,192	1,210	12,312	153	56,754	54.80	-19
12-May-2022	1,199	1,213	1,175	1,192	7,401	113	37,469	37.50	-7.30
11-May-2022	1,221	1,249	1,132	1,222	15,295	274	84,139	116	1
10-May-2022	1,295	1,335	1,206	1,229	11,841	201	70,626	129	-66
09-May-2022	1,300	1,325	1,256	1,302	8,212	173	61,585	68.60	2
06-May-2022	1,340	1,342	1,285	1,309	11,052	187	64,129	56.80	-31
05-May-2022	1,373	1,425	1,340	1,351	15,425	277	51,174	85	-23
04-May-2022	1,420	1,445	1,344	1,361	10,984	194	51,678	101	-59
02-May-2022	1,310	1,435	1,310	1,414	20,821	374	103,240	125	104
29-Apr-2022	1,365	1,365	1,325	1,330	6,257	92.20	29,376	40	-35
28-Apr-2022	1,343	1,359	1,314	1,351	6,097	98.90	33,314	45.10	7.55