NSE · GLOBE · stock
Globe Enterprises (india) Limited (GLOBE) stock price history
Every NSE trading session of Globe Enterprises (india) Limited from Jul 13, 2018 to Sep 28, 2026: 2,027 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.
GLOBE adjusted close, 2018 to 2026
- ₹15.15
- All time high, 2021
- ₹3.29
- 52 week high, ₹1.75 low
- 2,027
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GLOBE key facts
- Globe Enterprises (india) Limited (GLOBE) closed at ₹2.20 on Sep 28, 2026 on NSE.
- GLOBE's all time high close is ₹15.15, set on Dec 14, 2021; its all time low close is ₹0.9830 on Sep 24, 2019.
- GLOBE's 52 week range is ₹1.75 to ₹3.29.
- GLOBE returned +0.9% over the year to Sep 28, 2026 and -77.6% over five years.
- Since Jul 13, 2018 GLOBE returned -18%, -2.4% a year compounded.
- GLOBE's deepest drawdown was -88.4% from Dec 14, 2021 to Sep 15, 2026.
- DataCedar holds 2,027 daily sessions of GLOBE history from Jul 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLOBE price chart, 2018 to 2026
GLOBE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | -1.3% |
| 6 months | +0.9% |
| Year to date | -21.1% |
| 1 year | +0.9% |
| 3 years | -52.5% |
| 5 years | -77.6% |
| 10 years | n/a |
| Since Jul 13, 2018 | -18.2% |
| Compound annual growth, 8.2 years | -2.4% |
GLOBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹15.15 on Dec 14, 2021
- All time low close
- ₹0.9830 on Sep 24, 2019
- 52 week high
- ₹3.29 on Jan 5, 2026
- 52 week low
- ₹1.75 on Sep 16, 2026
- Deepest drawdown
- -88.4% from Dec 14, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +212.7% on Aug 20, 2021
- Worst single session
- -20.0% on Sep 24, 2019
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +342%
- Worst calendar year
- 2022, -69%
GLOBE 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. 2018 starts on Jul 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.95 | ₹3.29 | ₹1.75 | ₹2.20 | -23.6% | 123.4M | 186 |
| 2025 | ₹5.00 | ₹6.02 | ₹2.02 | ₹2.88 | -42.1% | 401.2M | 249 |
| 2024 | ₹3.19 | ₹6.24 | ₹2.70 | ₹4.97 | +53.6% | 557.4M | 246 |
| 2023 | ₹3.77 | ₹4.91 | ₹1.72 | ₹3.24 | -13.2% | 208.7M | 245 |
| 2022 | ₹12.45 | ₹13.35 | ₹3.48 | ₹3.73 | -69.5% | 526.2M | 248 |
| 2021 | ₹2.76 | ₹15.73 | ₹2.76 | ₹12.21 | +341.7% | 65.7M | 248 |
| 2020 | ₹1.42 | ₹3.29 | ₹1.42 | ₹2.76 | +94.6% | 31.3M | 250 |
| 2019 | ₹2.01 | ₹2.45 | ₹0.9830 | ₹1.42 | -29.3% | 2.8M | 242 |
| 2018 | ₹2.69 | ₹2.69 | ₹2.01 | ₹2.01 | n/a | 219.7K | 113 |
GLOBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2.20 | +14.0% |
| August 2026 | ₹1.93 | -7.7% |
| July 2026 | ₹2.09 | -5.4% |
| June 2026 | ₹2.21 | -7.1% |
| May 2026 | ₹2.38 | -4.0% |
| April 2026 | ₹2.48 | +24.0% |
| March 2026 | ₹2.00 | -24.8% |
| February 2026 | ₹2.66 | +3.1% |
| January 2026 | ₹2.58 | -10.4% |
| December 2025 | ₹2.88 | +1.1% |
| November 2025 | ₹2.85 | +12.2% |
| October 2025 | ₹2.54 | +17.6% |
About the GLOBE data
Daily bars. 2,027 sessions from Jul 13, 2018 to Sep 28, 2026, one row per NSE 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 NSE 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 13, 2018, 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/GLOBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GLFL Gujarat Lease Financing Limited
- GLOBAL Global Education Limited
- GLOBALE Globale Tessile Limited
- GLOBALVECT Global Vectra Helicorp Limited
- GLOBECIVIL Globe Civil Projects Limited
- GLOBUSSPR Globus Spirits Limited
- GLOSTERLTD Gloster Limited
- GLOTTIS Glottis Limited
Common questions
GLOBE share price history
