Global Education Limited (GLOBAL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 249.50 | 256.00 | 238.05 | 241.40 | 241.40 | 35,160 |
| 09 May 2024 | 257.00 | 268.00 | 249.45 | 250.35 | 250.35 | 30,922 |
| 08 May 2024 | 261.00 | 265.00 | 250.00 | 262.55 | 262.55 | 64,564 |
| 07 May 2024 | 240.00 | 252.95 | 237.10 | 252.95 | 252.95 | 69,578 |
| 06 May 2024 | 241.85 | 245.45 | 236.10 | 240.95 | 240.95 | 17,473 |
| 03 May 2024 | 246.20 | 246.20 | 240.00 | 241.85 | 241.85 | 17,773 |
| 02 May 2024 | 246.50 | 246.90 | 240.00 | 246.20 | 246.20 | 30,714 |
| 30 Apr 2024 | 251.00 | 251.00 | 245.80 | 246.70 | 246.70 | 21,494 |
| 29 Apr 2024 | 248.00 | 253.10 | 243.00 | 250.10 | 250.10 | 15,571 |
| 26 Apr 2024 | 250.00 | 253.70 | 239.30 | 248.10 | 248.10 | 25,281 |
| 25 Apr 2024 | 257.00 | 257.00 | 245.05 | 251.40 | 251.40 | 32,893 |
| 24 Apr 2024 | 265.95 | 265.95 | 255.00 | 257.95 | 257.95 | 74,588 |
| 23 Apr 2024 | 242.40 | 253.30 | 230.00 | 253.30 | 253.30 | 35,807 |
| 22 Apr 2024 | 241.30 | 246.00 | 229.30 | 241.25 | 241.25 | 24,062 |
| 19 Apr 2024 | 240.00 | 243.95 | 231.95 | 241.30 | 241.30 | 51,281 |
| 18 Apr 2024 | 255.00 | 256.15 | 241.00 | 244.15 | 244.15 | 78,800 |
| 16 Apr 2024 | 247.50 | 273.00 | 247.05 | 253.45 | 253.45 | 676,919 |
| 15 Apr 2024 | 240.00 | 249.00 | 232.75 | 241.75 | 241.75 | 47,352 |
| 12 Apr 2024 | 251.30 | 258.00 | 242.80 | 249.70 | 249.70 | 99,287 |
| 10 Apr 2024 | 249.80 | 253.70 | 242.75 | 251.30 | 251.30 | 36,183 |
| 09 Apr 2024 | 255.95 | 256.25 | 246.00 | 249.80 | 249.80 | 48,595 |
| 08 Apr 2024 | 265.30 | 265.30 | 250.05 | 252.45 | 252.45 | 49,076 |
| 05 Apr 2024 | 258.10 | 265.15 | 252.40 | 261.40 | 261.40 | 65,284 |
| 04 Apr 2024 | 269.00 | 269.00 | 255.95 | 258.85 | 258.85 | 59,297 |
| 03 Apr 2024 | 253.05 | 257.00 | 248.75 | 256.05 | 256.05 | 45,725 |
| 02 Apr 2024 | 239.80 | 258.95 | 239.80 | 253.05 | 253.05 | 105,134 |
| 01 Apr 2024 | 232.00 | 242.90 | 231.55 | 238.55 | 238.55 | 51,223 |
| 28 Mar 2024 | 235.70 | 240.60 | 229.25 | 230.15 | 230.15 | 50,806 |
| 27 Mar 2024 | 229.00 | 239.50 | 228.00 | 235.70 | 235.70 | 76,453 |
| 26 Mar 2024 | 241.80 | 241.80 | 226.20 | 229.40 | 229.40 | 54,676 |
| 22 Mar 2024 | 238.90 | 248.55 | 238.60 | 240.55 | 240.55 | 53,002 |
| 21 Mar 2024 | 233.60 | 241.10 | 231.05 | 238.50 | 238.50 | 50,225 |
| 20 Mar 2024 | 230.60 | 237.00 | 227.10 | 232.40 | 232.40 | 35,340 |
| 19 Mar 2024 | 232.55 | 232.90 | 225.95 | 229.50 | 229.50 | 26,327 |
| 18 Mar 2024 | 229.00 | 237.95 | 225.00 | 231.35 | 231.35 | 46,356 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 209.65 | 240.00 | 199.00 | 234.70 | 234.70 | 255,628 |
| 13 Mar 2024 | 225.75 | 233.35 | 206.00 | 208.55 | 208.55 | 160,747 |
| 12 Mar 2024 | 225.00 | 234.20 | 217.00 | 225.55 | 225.55 | 121,889 |
| 11 Mar 2024 | 245.50 | 246.00 | 218.00 | 223.85 | 223.85 | 172,232 |
| 07 Mar 2024 | 242.95 | 247.95 | 241.00 | 245.50 | 245.50 | 52,047 |
| 06 Mar 2024 | 258.15 | 258.15 | 231.05 | 241.70 | 241.70 | 199,655 |
| 05 Mar 2024 | 261.60 | 262.95 | 253.05 | 256.80 | 256.80 | 43,871 |
| 04 Mar 2024 | 266.05 | 269.00 | 257.05 | 259.10 | 259.10 | 37,579 |
| 01 Mar 2024 | 263.50 | 270.00 | 257.30 | 265.05 | 265.05 | 78,431 |
| 29 Feb 2024 | 261.00 | 264.00 | 256.00 | 262.15 | 262.15 | 58,064 |
| 28 Feb 2024 | 270.00 | 270.95 | 260.00 | 262.55 | 262.55 | 58,142 |
| 27 Feb 2024 | 262.50 | 271.75 | 260.65 | 270.20 | 270.20 | 88,006 |
| 26 Feb 2024 | 258.60 | 267.95 | 253.85 | 261.55 | 261.55 | 70,056 |
| 23 Feb 2024 | 258.25 | 262.00 | 255.80 | 258.60 | 258.60 | 47,646 |
| 22 Feb 2024 | 264.70 | 265.30 | 250.85 | 256.85 | 256.85 | 74,583 |
| 21 Feb 2024 | 273.00 | 275.95 | 261.00 | 263.35 | 263.35 | 63,343 |
| 20 Feb 2024 | 265.90 | 274.95 | 264.50 | 272.60 | 272.60 | 73,246 |
| 19 Feb 2024 | 269.30 | 271.90 | 263.00 | 264.75 | 264.75 | 74,795 |
| 16 Feb 2024 | 271.55 | 274.50 | 262.35 | 267.95 | 267.95 | 60,507 |
| 15 Feb 2024 | 275.20 | 277.00 | 265.65 | 269.25 | 269.25 | 57,145 |
| 14 Feb 2024 | 252.00 | 274.95 | 252.00 | 272.35 | 272.35 | 104,144 |
| 13 Feb 2024 | 263.00 | 264.70 | 251.55 | 257.70 | 257.70 | 136,649 |
| 12 Feb 2024 | 275.00 | 277.30 | 255.20 | 261.70 | 261.70 | 147,651 |
| 09 Feb 2024 | 285.00 | 285.20 | 266.40 | 273.60 | 273.60 | 136,074 |
| 08 Feb 2024 | 295.30 | 297.90 | 280.00 | 285.35 | 285.35 | 106,776 |
| 07 Feb 2024 | 288.00 | 295.90 | 287.50 | 293.25 | 293.25 | 99,417 |
| 06 Feb 2024 | 274.70 | 290.95 | 274.70 | 286.60 | 286.60 | 135,483 |
| 05 Feb 2024 | 298.00 | 302.20 | 270.70 | 274.65 | 274.65 | 463,747 |
| 02 Feb 2024 | 307.75 | 314.00 | 298.75 | 306.00 | 306.00 | 88,733 |
| 02 Feb 2024 | 1.25 Dividend | |||||
| 01 Feb 2024 | 312.70 | 312.90 | 301.00 | 304.25 | 303.00 | 62,194 |
| 31 Jan 2024 | 303.00 | 317.80 | 302.00 | 310.10 | 308.83 | 149,834 |
| 30 Jan 2024 | 306.75 | 311.90 | 292.50 | 299.20 | 297.97 | 174,077 |
| 29 Jan 2024 | 314.70 | 321.10 | 305.80 | 306.75 | 305.49 | 139,603 |
| 25 Jan 2024 | 321.90 | 326.35 | 312.00 | 314.10 | 312.81 | 144,258 |
| 24 Jan 2024 | 310.90 | 334.90 | 310.00 | 318.05 | 316.74 | 456,356 |
| 23 Jan 2024 | 357.00 | 382.70 | 282.00 | 303.80 | 302.55 | 1,133,609 |
| 19 Jan 2024 | 329.95 | 345.00 | 325.35 | 330.10 | 328.74 | 194,422 |
| 18 Jan 2024 | 315.00 | 332.45 | 315.00 | 325.95 | 324.61 | 143,499 |
| 17 Jan 2024 | 310.00 | 323.30 | 305.00 | 318.40 | 317.09 | 82,007 |
| 16 Jan 2024 | 315.20 | 318.80 | 305.00 | 315.00 | 313.71 | 99,391 |
| 15 Jan 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 320.78 | - |
| 12 Jan 2024 | 326.90 | 334.00 | 318.55 | 322.10 | 320.78 | 117,173 |
| 11 Jan 2024 | 311.00 | 342.70 | 308.10 | 325.20 | 323.86 | 341,893 |
| 10 Jan 2024 | 307.50 | 319.70 | 307.50 | 311.75 | 310.47 | 77,122 |
| 09 Jan 2024 | 312.95 | 318.60 | 305.80 | 308.50 | 307.23 | 68,265 |
| 08 Jan 2024 | 319.80 | 319.80 | 308.10 | 310.15 | 308.88 | 65,310 |
| 05 Jan 2024 | 318.00 | 323.65 | 311.00 | 317.15 | 315.85 | 69,611 |
| 04 Jan 2024 | 325.20 | 330.00 | 315.30 | 317.60 | 316.30 | 94,941 |
| 03 Jan 2024 | 319.00 | 327.90 | 318.45 | 323.50 | 322.17 | 123,859 |
| 02 Jan 2024 | 300.00 | 324.80 | 300.00 | 318.15 | 316.84 | 339,837 |
| 01 Jan 2024 | 298.00 | 305.70 | 293.80 | 296.75 | 295.53 | 98,714 |
| 29 Dec 2023 | 309.75 | 309.75 | 298.15 | 300.15 | 298.92 | 78,534 |
| 28 Dec 2023 | 308.00 | 314.00 | 305.00 | 306.25 | 304.99 | 60,234 |
| 27 Dec 2023 | 310.00 | 315.00 | 306.00 | 307.10 | 305.84 | 68,197 |
| 26 Dec 2023 | 315.00 | 316.90 | 305.85 | 311.00 | 309.72 | 100,359 |
| 22 Dec 2023 | 314.40 | 316.30 | 305.05 | 308.75 | 307.48 | 81,890 |
| 21 Dec 2023 | 294.50 | 313.10 | 294.00 | 311.30 | 310.02 | 146,286 |
| 20 Dec 2023 | 309.00 | 323.45 | 288.15 | 294.50 | 293.29 | 256,532 |
| 19 Dec 2023 | 317.00 | 317.85 | 306.55 | 308.65 | 307.38 | 142,043 |
| 18 Dec 2023 | 320.00 | 326.85 | 310.95 | 314.05 | 312.76 | 166,708 |
| 15 Dec 2023 | 324.50 | 332.80 | 313.40 | 320.45 | 319.13 | 107,854 |
| 14 Dec 2023 | 335.00 | 340.20 | 320.00 | 322.05 | 320.73 | 158,311 |
| 13 Dec 2023 | 327.85 | 338.40 | 325.25 | 331.70 | 330.34 | 221,928 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.