GLOBUSSPR.BO Historical Prices | GLOBUS SPR Stock

BSE

0.25% NSE

0.32%

Globus Spirits Ltd. (GLOBUSSPR.BO)

-BSE

99.05 1.00(1.00%) 22 May 3:28PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	101.00	102.20	98.05	99.05	8,000	99.05
21 May, 2013	100.00	101.50	98.10	100.05	20,000	100.05
20 May, 2013	105.00	109.30	99.70	100.60	82,400	100.60
17 May, 2013	103.70	104.40	102.20	103.25	8,100	103.25
16 May, 2013	103.00	104.00	102.15	102.50	1,600	102.50
15 May, 2013	99.10	103.80	99.10	103.05	7,500	103.05
14 May, 2013	101.00	101.00	99.85	100.00	600	100.00
13 May, 2013	102.85	104.95	99.05	99.95	12,500	99.95
10 May, 2013	99.95	101.50	99.95	100.25	4,000	100.25
9 May, 2013	101.80	101.80	99.20	99.55	1,900	99.55
8 May, 2013	101.00	101.50	99.65	99.65	2,800	99.65
7 May, 2013	100.05	101.00	99.55	99.90	4,100	99.90
6 May, 2013	102.25	102.35	99.10	99.70	5,800	99.70
3 May, 2013	105.10	105.50	101.50	101.75	3,200	101.75
2 May, 2013	103.00	108.00	103.00	105.85	19,900	105.85
1 May, 2013	103.35	103.35	103.35	103.35	0	103.35
30 Apr, 2013	102.95	103.90	100.55	103.35	2,000	103.35
29 Apr, 2013	103.00	103.50	100.35	101.25	2,000	101.25
26 Apr, 2013	100.95	104.90	100.95	102.00	8,300	102.00
25 Apr, 2013	99.60	102.85	99.60	102.15	1,300	102.15
24 Apr, 2013	100.30	100.30	100.30	100.30	0	100.30
23 Apr, 2013	102.85	103.30	99.60	100.30	5,900	100.30
22 Apr, 2013	102.00	103.00	100.75	101.40	2,200	101.40
19 Apr, 2013	102.25	102.25	102.25	102.25	0	102.25
18 Apr, 2013	102.15	103.40	98.30	102.25	10,800	102.25
17 Apr, 2013	100.75	104.70	99.50	100.70	16,000	100.70
16 Apr, 2013	98.10	101.50	98.10	100.75	9,300	100.75
15 Apr, 2013	98.00	100.15	97.50	97.65	3,000	97.65
12 Apr, 2013	99.00	99.25	97.30	97.45	5,200	97.45
11 Apr, 2013	100.00	101.00	99.50	100.15	1,800	100.15
10 Apr, 2013	99.80	101.00	98.00	99.80	6,300	99.80
9 Apr, 2013	102.55	103.90	100.00	100.55	8,600	100.55
8 Apr, 2013	101.00	102.90	100.00	101.05	7,200	101.05
5 Apr, 2013	99.00	102.65	97.50	100.30	7,800	100.30
4 Apr, 2013	99.95	99.95	97.00	97.20	8,700	97.20
3 Apr, 2013	102.15	104.60	98.65	100.75	21,000	100.75
2 Apr, 2013	102.65	104.90	102.00	103.80	37,000	103.80
1 Apr, 2013	95.45	101.60	95.45	100.30	22,000	100.30
29 Mar, 2013	95.95	95.95	95.95	95.95	0	95.95
28 Mar, 2013	94.80	97.90	93.50	95.95	14,100	95.95
27 Mar, 2013	95.25	95.25	95.25	95.25	0	95.25
26 Mar, 2013	92.40	96.50	90.85	95.25	33,600	95.25
25 Mar, 2013	94.15	102.00	91.90	92.40	30,700	92.40
22 Mar, 2013	97.00	97.00	90.15	93.95	95,400	93.95
21 Mar, 2013	110.30	111.40	95.50	97.20	147,300	97.20
20 Mar, 2013	112.80	121.40	107.50	109.25	711,400	109.25
19 Mar, 2013	98.60	105.95	94.50	104.70	30,300	104.70
18 Mar, 2013	100.95	100.95	97.60	98.60	3,200	98.60
15 Mar, 2013	100.10	103.25	100.00	100.35	4,600	100.35
14 Mar, 2013	102.85	103.40	100.35	103.00	2,500	103.00
13 Mar, 2013	104.00	105.00	100.65	101.95	7,800	101.95
12 Mar, 2013	102.25	111.60	100.15	105.20	17,400	105.20
11 Mar, 2013	103.10	104.60	101.60	102.20	3,200	102.20
8 Mar, 2013	106.30	109.00	103.60	105.50	6,700	105.50
7 Mar, 2013	102.00	108.50	101.25	107.65	5,700	107.65
6 Mar, 2013	98.80	103.00	98.80	101.80	5,900	101.80
5 Mar, 2013	97.85	99.95	95.15	98.40	8,300	98.40
4 Mar, 2013	97.00	97.45	95.15	96.25	7,500	96.25
1 Mar, 2013	95.80	98.20	95.40	97.15	2,300	97.15
28 Feb, 2013	102.00	102.00	95.65	96.20	3,600	96.20
27 Feb, 2013	103.90	103.90	98.00	99.65	2,900	99.65
26 Feb, 2013	101.20	102.40	99.00	100.00	4,400	100.00
25 Feb, 2013	103.60	104.35	101.50	102.05	4,400	102.05
22 Feb, 2013	103.90	104.50	102.25	103.10	3,700	103.10
21 Feb, 2013	107.80	107.80	101.00	102.35	11,600	102.35
20 Feb, 2013	107.50	109.60	107.00	108.20	6,500	108.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GLOBUSSPR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Globus Spirits Ltd. (GLOBUSSPR.BO)