BSE · GLOBALLOG · stock
Global Ocean Logistics India Limited (GLOBALLOG) stock price history
Every BSE trading session of Global Ocean Logistics India Limited from Dec 24, 2025 to Nov 12, 2026: 217 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLOBALLOG adjusted close, 2025 to 2026
- ₹165.00
- All time high, 2026
- ₹172.91
- 52 week high, ₹79.20 low
- 217
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GLOBALLOG key facts
- Global Ocean Logistics India Limited (GLOBALLOG) closed at ₹107.55 on Nov 12, 2026 on BSE.
- GLOBALLOG's all time high close is ₹165.00, set on May 29, 2026; its all time low close is ₹79.29 on Dec 24, 2025.
- GLOBALLOG's 52 week range is ₹79.20 to ₹172.91.
- GLOBALLOG's deepest drawdown was -43.0% from May 29, 2026 to Sep 29, 2026.
- DataCedar holds 217 daily sessions of GLOBALLOG history from Dec 24, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLOBALLOG price chart, 2025 to 2026
GLOBALLOG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | -2.8% |
| 6 months | -5.7% |
| Year to date | +22.6% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 24, 2025 | +35.6% |
GLOBALLOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹165.00 on May 29, 2026
- All time low close
- ₹79.29 on Dec 24, 2025
- 52 week high
- ₹172.91 on Jan 29, 2026
- 52 week low
- ₹79.20 on Dec 26, 2025
- Deepest drawdown
- -43.0% from May 29, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +19.4% on Jan 8, 2026
- Worst single session
- -10.0% on Jan 16, 2026
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 26%
GLOBALLOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 24, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹91.68 | ₹172.91 | ₹89.35 | ₹107.55 | +17.3% | 5.9M | 212 |
| 2025 | ₹79.20 | ₹92.09 | ₹79.20 | ₹91.68 | n/a | 3.4M | 5 |
GLOBALLOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹107.55 | +4.5% |
| October 2026 | ₹102.95 | +8.4% |
| September 2026 | ₹95.00 | -17.4% |
| August 2026 | ₹115.00 | -3.4% |
| July 2026 | ₹119.00 | -17.1% |
| June 2026 | ₹143.50 | -13.0% |
| May 2026 | ₹165.00 | +47.5% |
| April 2026 | ₹111.90 | +10.0% |
| March 2026 | ₹101.75 | -22.5% |
| February 2026 | ₹131.25 | -13.2% |
| January 2026 | ₹151.25 | +65.0% |
| December 2025 | ₹91.68 | n/a |
About the GLOBALLOG data
Daily bars. 217 sessions from Dec 24, 2025 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 16, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AGLOBALLOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GLHRL Global Longlife Hospital and Research Limited
- GLITTEKG Glittek Granites Limited
- GLOBALCA Global Capital Markets Limited
- GLOBALE Globale Tessile Limited
- GLOBALVECT Global Vectra Helicorp Limited
- GLOBECIVIL Globe Civil Projects Limited
- GLOBTIER Globtier Infotech Limited
- GLOBUSCON Globus Power Generation Limited
Common questions
GLOBALLOG share price history
