BSE · GLOBUSCON · stock
Globus Power Generation Limited (GLOBUSCON) stock price history
Every BSE trading session of Globus Power Generation Limited from Jul 21, 2010 to Nov 13, 2026: 4,020 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.
GLOBUSCON adjusted close, 2010 to 2026
- ₹217.20
- All time high, 2014
- ₹20.90
- 52 week high, ₹11.00 low
- 4,020
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GLOBUSCON key facts
- Globus Power Generation Limited (GLOBUSCON) closed at ₹17.50 on Nov 13, 2026 on BSE.
- GLOBUSCON's all time high close is ₹217.20, set on Mar 31, 2014; its all time low close is ₹2.50 on Jul 21, 2010.
- GLOBUSCON's 52 week range is ₹11.00 to ₹20.90.
- GLOBUSCON returned +13.0% over the year to Nov 13, 2026 and -74.4% over five years.
- Over ten years GLOBUSCON returned +7%, +0.7% a year compounded.
- GLOBUSCON's deepest drawdown was -97.8% from Apr 1, 2014 to Aug 5, 2020.
- DataCedar holds 4,020 daily sessions of GLOBUSCON history from Jul 21, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLOBUSCON price chart, 2010 to 2026
GLOBUSCON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +41.2% |
| 6 months | +25.2% |
| Year to date | +26.2% |
| 1 year | +13.0% |
| 3 years | +4.1% |
| 5 years | -74.4% |
| 10 years | +7.0% |
| Since Jul 21, 2010 | +600.0% |
| Compound annual growth, 16.3 years | +12.7% |
GLOBUSCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹217.20 on Mar 31, 2014
- All time low close
- ₹2.50 on Jul 21, 2010
- 52 week high
- ₹20.90 on Sep 18, 2026
- 52 week low
- ₹11.00 on Mar 5, 2026
- Deepest drawdown
- -97.8% from Apr 1, 2014 to Aug 5, 2020, not yet recovered
- Best single session
- +2,169% on Apr 1, 2015
- Worst single session
- -95.6% on Mar 17, 2015
- Volatility, 1 year annualised
- 58.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 7.0×
- Best calendar year
- 2021, +1,704%
- Worst calendar year
- 2015, -78%
GLOBUSCON 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. 2010 starts on Jul 21, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.91 | ₹20.90 | ₹11.00 | ₹17.50 | +19.7% | 2.4M | 211 |
| 2025 | ₹17.53 | ₹18.80 | ₹12.15 | ₹14.62 | -16.6% | 14M | 247 |
| 2024 | ₹17.75 | ₹43.01 | ₹13.85 | ₹17.53 | +0.7% | 11.1M | 245 |
| 2023 | ₹28.40 | ₹29.75 | ₹8.26 | ₹17.40 | -36.6% | 1.6M | 245 |
| 2022 | ₹87.95 | ₹87.95 | ₹23.20 | ₹27.45 | -67.7% | 2.5M | 248 |
| 2021 | ₹4.71 | ₹103.75 | ₹4.71 | ₹84.95 | +1,704% | 981.8K | 248 |
| 2020 | ₹5.88 | ₹5.90 | ₹4.48 | ₹4.71 | -19.9% | 2K | 251 |
| 2019 | ₹7.25 | ₹10.50 | ₹5.33 | ₹5.88 | -18.9% | 13.2M | 242 |
| 2018 | ₹14.55 | ₹15.00 | ₹7.25 | ₹7.25 | -52.6% | 1.7K | 246 |
| 2017 | ₹15.54 | ₹24.15 | ₹12.05 | ₹15.30 | -1.5% | 1.1M | 248 |
| 2016 | ₹31.35 | ₹31.50 | ₹14.07 | ₹15.54 | -50.4% | 1.1M | 246 |
| 2015 | ₹140.00 | ₹145.00 | ₹5.51 | ₹31.35 | -77.6% | 5.2K | 246 |
| 2014 | ₹101.00 | ₹228.00 | ₹95.40 | ₹140.00 | +40.0% | 1.2M | 244 |
| 2013 | ₹13.77 | ₹100.65 | ₹9.61 | ₹100.00 | +626.2% | 2.4M | 248 |
| 2012 | ₹6.06 | ₹13.77 | ₹6.06 | ₹13.77 | +127.2% | 708 | 245 |
| 2011 | ₹5.51 | ₹6.06 | ₹5.51 | ₹6.06 | +10.0% | 100 | 246 |
| 2010 | ₹2.50 | ₹5.51 | ₹2.50 | ₹5.51 | n/a | 3.9K | 114 |
GLOBUSCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹17.50 | +9.3% |
| October 2026 | ₹16.01 | +1.1% |
| September 2026 | ₹15.84 | +18.6% |
| August 2026 | ₹13.36 | +2.8% |
| July 2026 | ₹13.00 | +5.2% |
| June 2026 | ₹12.36 | -9.8% |
| May 2026 | ₹13.70 | -6.2% |
| April 2026 | ₹14.60 | +29.5% |
| March 2026 | ₹11.27 | -11.0% |
| February 2026 | ₹12.66 | -2.4% |
| January 2026 | ₹12.97 | -11.3% |
| December 2025 | ₹14.62 | -0.5% |
About the GLOBUSCON data
Daily bars. 4,020 sessions from Jul 21, 2010 to Nov 13, 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 23, 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 Jul 21, 2010, 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%3AGLOBUSCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GLOBALLOG Global Ocean Logistics India Limited
- GLOBALVECT Global Vectra Helicorp Limited
- GLOBECIVIL Globe Civil Projects Limited
- GLOBTIER Globtier Infotech Limited
- GLOBUSSPR Globus Spirits Limited
- GLOSTERLTD Gloster Limited
- GLOTTIS Glottis Limited
- GLPL Goldline Pharmaceutical Limited
Common questions
GLOBUSCON share price history
