Home > Share Market > Stocks > Globus Spirits > GLOBUSSPR Share Price History

Globus Spirits - GLOBUSSPR Share Price History

Globus Spirits

CMP as on 27-May-22 15:41

954.00

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

Globus Spirits Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity