BSE · GLOBUSSPR · stock
Globus Spirits Limited (GLOBUSSPR) stock price history
Every BSE trading session of Globus Spirits Limited from Sep 23, 2009 to Sep 28, 2026: 4,197 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.
GLOBUSSPR adjusted close, 2009 to 2026
- ₹1,683
- All time high, 2022
- ₹1,242
- 52 week high, ₹791.59 low
- 4,197
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GLOBUSSPR key facts
- Globus Spirits Limited (GLOBUSSPR) closed at ₹819.15 on Sep 28, 2026 on BSE.
- GLOBUSSPR's all time high close is ₹1,683, set on Jan 14, 2022; its all time low close is ₹39.17 on Mar 27, 2015.
- GLOBUSSPR's 52 week range is ₹791.59 to ₹1,242.
- GLOBUSSPR returned -21.0% over the year to Sep 28, 2026 and -39.1% over five years.
- Over ten years GLOBUSSPR returned +704%, +23.2% a year compounded.
- GLOBUSSPR's deepest drawdown was -78.0% from Jul 29, 2010 to Mar 27, 2015.
- DataCedar holds 4,197 daily sessions of GLOBUSSPR history from Sep 23, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLOBUSSPR price chart, 2009 to 2026
GLOBUSSPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -4.9% |
| 6 months | +0.0% |
| Year to date | -16.0% |
| 1 year | -21.0% |
| 3 years | -5.0% |
| 5 years | -39.1% |
| 10 years | +703.9% |
| Since Sep 23, 2009 | +865.3% |
| Compound annual growth, 17.0 years | +14.3% |
GLOBUSSPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,683 on Jan 14, 2022
- All time low close
- ₹39.17 on Mar 27, 2015
- 52 week high
- ₹1,242 on Nov 12, 2025
- 52 week low
- ₹791.59 on Mar 30, 2026
- Deepest drawdown
- -78.0% from Jul 29, 2010 to Mar 27, 2015, recovered Aug 31, 2018
- Best single session
- +20.0% on Jun 17, 2021
- Worst single session
- -19.1% on May 25, 2022
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2009
- 9.7×
- Best calendar year
- 2021, +298%
- Worst calendar year
- 2011, -42%
GLOBUSSPR 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. 2009 starts on Sep 23, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,060 | ₹1,172 | ₹791.59 | ₹819.15 | -22.7% | 1.3M | 184 |
| 2025 | ₹881.37 | ₹1,291 | ₹743.81 | ₹1,060 | +23.2% | 2.6M | 248 |
| 2024 | ₹865.88 | ₹1,360 | ₹647.30 | ₹860.42 | -0.2% | 4.8M | 245 |
| 2023 | ₹824.74 | ₹1,302 | ₹726.06 | ₹861.83 | +4.5% | 4.1M | 245 |
| 2022 | ₹1,239 | ₹1,722 | ₹687.28 | ₹824.59 | -34.3% | 5.4M | 248 |
| 2021 | ₹319.20 | ₹1,477 | ₹284.27 | ₹1,255 | +298.3% | 8.7M | 248 |
| 2020 | ₹138.19 | ₹346.26 | ₹59.12 | ₹315.14 | +128.4% | 5.9M | 251 |
| 2019 | ₹161.26 | ₹161.26 | ₹90.07 | ₹137.95 | -14.9% | 2.7M | 243 |
| 2018 | ₹156.68 | ₹209.24 | ₹104.86 | ₹162.08 | +2.3% | 5.6M | 246 |
| 2017 | ₹86.86 | ₹164.37 | ₹60.39 | ₹158.48 | +84.2% | 9.3M | 248 |
| 2016 | ₹76.44 | ₹112.79 | ₹48.95 | ₹86.03 | +13.8% | 15.9M | 246 |
| 2015 | ₹65.69 | ₹88.75 | ₹38.20 | ₹75.62 | +15.4% | 13.4M | 246 |
| 2014 | ₹89.29 | ₹90.51 | ₹60.34 | ₹65.54 | -26.1% | 8.6M | 244 |
| 2013 | ₹143.81 | ₹143.81 | ₹63.28 | ₹88.66 | -36.7% | 6M | 248 |
| 2012 | ₹94.19 | ₹140.93 | ₹82.75 | ₹140.02 | +50.5% | 8.7M | 245 |
| 2011 | ₹162.25 | ₹165.68 | ₹82.66 | ₹93.05 | -42.4% | 3.5M | 246 |
| 2010 | ₹92.11 | ₹184.58 | ₹79.67 | ₹161.45 | +76.6% | 28.8M | 250 |
| 2009 | ₹102.86 | ₹104.07 | ₹70.13 | ₹91.40 | n/a | 33.5M | 66 |
GLOBUSSPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹819.15 | -10.0% |
| August 2026 | ₹909.87 | +4.0% |
| July 2026 | ₹874.58 | -2.1% |
| June 2026 | ₹893.64 | +4.2% |
| May 2026 | ₹857.70 | -22.0% |
| April 2026 | ₹1,099 | +38.4% |
| March 2026 | ₹794.47 | -10.6% |
| February 2026 | ₹889.07 | -3.4% |
| January 2026 | ₹920.49 | -13.2% |
| December 2025 | ₹1,060 | +0.1% |
| November 2025 | ₹1,059 | -7.7% |
| October 2025 | ₹1,147 | +10.6% |
About the GLOBUSSPR data
Daily bars. 4,197 sessions from Sep 23, 2009 to Sep 28, 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 Sep 29, 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 Sep 23, 2009, 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/GLOBUSSPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GLOBALVECT Global Vectra Helicorp Limited
- GLOBECIVIL Globe Civil Projects Limited
- GLOBTIER Globtier Infotech Limited
- GLOBUSCON Globus Power Generation Limited
- GLOSTERLTD Gloster Limited
- GLOTTIS Glottis Limited
- GLPL Goldline Pharmaceutical Limited
- GMBREW G.M. Breweries Limited
Common questions
GLOBUSSPR share price history
