Globus Constructors & Developers share price history

BSE: 526025PowerSmall Cap

Globus Constructors & Developers Limited · Face value ₹10 · Listed Sep 1993

₹16.42₹0.12 (0.73%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹16.54.

29 Oct: open ₹16.25, high ₹16.50, low ₹16.25

52-week range of traded prices to 29 Oct 2026

₹11.00Low, 5 Mar 2026₹20.90High, 18 Sep 2026

Under BSE's graded surveillance, stage II, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹162 Cr2,702nd largest listed
P/E: Lossover the last 12 months
P/B: 20.28
Dividend yield: Nonein the last 12 months
ROE: −1.5%
ROE without one-offs: −6.7%
ROCE: −6.7%
Debt to equity: 0.00
Volume, BSE: 443

Globus Constructors & Developers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Globus Constructors & Developers' share price is on record from 2 Aug 2010, when it closed at ₹5.00, to 29 Oct 2026. Its highest close was ₹217.20 on 31 Mar 2014 and its lowest ₹4.71 on 5 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.42	+12.3%	19.54	11.14	14.91	20.90	11.00	23,85,961
2025	14.62	−16.6%	18.07	12.75	17.53	20.00	12.15	1,39,86,891
2024	17.53	+0.7%	40.97	14.26	17.75	43.01	13.85	1,11,58,818
2023	17.40	−36.6%	28.35	8.69	28.40	29.75	8.26	16,23,321
2022	27.45	−67.7%	84.70	25.30	87.95	87.95	23.20	25,20,565
2021	84.95	+1,703.6%	98.85	4.71	4.71	103.75	4.71	9,81,813
2020	4.71	−19.9%	5.70	4.71	5.65	5.90	4.48	1,999
2019	5.88	−18.9%	10.50	5.60	7.00	10.50	5.33	1,32,01,707
2018	7.25	−52.6%	15.25	7.25	14.55	15.25	7.25	1,784
2017	15.30	−1.5%	23.00	12.50	14.80	24.15	12.05	11,09,830
2016	15.54	−50.4%	31.50	14.10	31.35	31.50	14.07	11,26,551
2015	31.35	−77.6%	141.00	28.75	133.00	145.00	28.00	5,177
2014	140.00	+40.0%	217.20	97.30	101.00	228.00	95.40	11,85,851
2013	100.00	+626.2%	100.00	9.61	14.45	100.65	9.61	23,54,051
2012	13.77	+127.2%	13.77	6.36	6.36	13.77	6.36	708
2011	6.06	+10.0%	6.06	5.78	5.78	6.06	5.78	200
2010	5.51	–	5.51	5.00	5.00	5.51	5.00	500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 23 Jan 2015. 2012 is from its first session, 13 Jul 2012. 2011 is from its first session, 2 Feb 2011. 2010 is from its first session, 2 Aug 2010. The close is the year's last trade for 2019 (17 Dec 2019), 2014 (16 Dec 2014), 2011 (18 Nov 2011) and 2010 (29 Nov 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.42	+3.7%	16.52	19.54	15.39	4,17,061
Sep 2026	15.84	+18.6%	13.54	20.90	12.00	6,05,396
Aug 2026	13.36	+5.7%	12.64	13.90	12.10	73,468
Jul 2026	12.64	+2.3%	12.61	14.90	11.76	1,53,141
Jun 2026	12.36	−9.8%	13.92	15.65	11.76	2,98,770
May 2026	13.70	−6.2%	14.53	14.99	13.00	95,701
Apr 2026	14.60	+29.5%	12.12	16.10	11.00	2,26,918
Mar 2026	11.27	−11.0%	12.50	13.09	11.00	1,41,171
Feb 2026	12.66	−2.4%	13.65	14.10	12.40	1,37,249
Jan 2026	12.97	−11.3%	14.91	17.00	11.52	2,37,086
Dec 2025	14.62	−0.5%	15.19	15.50	12.15	1,92,640
Nov 2025	14.70	−9.3%	16.21	16.21	13.65	19,13,229
Oct 2025	16.21	+2.7%	16.19	17.80	13.50	71,51,644
Sep 2025	15.78	+8.8%	14.74	17.00	13.85	3,62,187
Aug 2025	14.51	−5.7%	14.70	15.97	12.80	22,74,441
Jul 2025	15.38	−4.6%	16.24	17.84	14.43	3,60,644
Jun 2025	16.12	+0.8%	16.00	17.50	15.06	3,10,658
May 2025	16.00	−3.4%	15.85	17.50	13.23	3,00,530
Apr 2025	16.56	+27.1%	12.80	18.45	12.60	3,80,076
Mar 2025	13.03	−18.4%	16.00	18.19	12.26	2,87,781
Feb 2025	15.97	−8.3%	18.02	20.00	14.00	1,64,122
Jan 2025	17.42	−0.6%	17.53	18.80	15.26	2,88,939
Dec 2024	17.53	−5.9%	18.95	22.99	16.50	6,66,925
Nov 2024	18.62	−8.1%	20.30	21.24	16.90	3,40,303
Oct 2024	20.26	−10.8%	22.26	22.26	16.75	1,85,847
Sep 2024	22.71	+18.7%	19.90	24.49	18.01	6,68,736
Aug 2024	19.13	−28.7%	26.31	26.31	16.71	55,22,214
Jul 2024	26.84	−20.4%	35.40	43.01	26.84	3,79,851
Jun 2024	33.72	+91.6%	18.00	33.72	16.51	11,57,591
May 2024	17.60	+2.2%	17.56	18.75	16.00	2,56,969
Apr 2024	17.22	+17.5%	14.64	18.00	13.85	3,14,688
Mar 2024	14.66	−9.8%	16.70	17.50	14.00	1,86,212
Feb 2024	16.25	−11.1%	19.17	19.89	15.45	8,62,751
Jan 2024	18.27	+5.0%	17.75	19.95	15.78	6,16,731
Dec 2023	17.40	−8.0%	18.55	18.55	16.96	1,99,102
Nov 2023	18.92	+22.1%	15.50	21.33	14.51	1,46,545
Oct 2023	15.50	−7.9%	16.83	20.40	14.90	82,705
Sep 2023	16.83	+12.3%	15.28	16.83	15.28	59,783
Aug 2023	14.99	+21.5%	12.95	15.69	12.34	51,654
Jul 2023	12.34	−15.2%	14.27	14.27	10.64	48,911
Jun 2023	14.56	+22.4%	12.00	16.13	11.60	61,207
May 2023	11.90	+0.8%	12.27	13.50	10.66	2,49,551
Apr 2023	11.81	+35.9%	8.65	13.72	8.26	1,32,753
Mar 2023	8.69	−42.3%	14.55	15.30	8.69	3,19,079
Feb 2023	15.05	−45.0%	27.35	28.45	14.20	2,13,797
Jan 2023	27.35	−0.4%	28.40	29.75	25.50	58,234
Dec 2022	27.45	−4.4%	30.50	31.85	24.55	91,309
Nov 2022	28.70	−0.2%	29.00	35.00	24.35	79,664
Oct 2022	28.75	−3.7%	30.50	31.00	23.20	1,05,580
Sep 2022	29.85	+1.5%	30.00	34.85	26.50	3,08,723
Aug 2022	29.40	+1.4%	28.00	32.95	25.35	1,01,921
Jul 2022	29.00	−0.3%	29.70	32.35	27.40	1,42,733
Jun 2022	29.10	−9.1%	32.00	33.45	25.30	1,63,878
May 2022	32.00	−40.7%	55.95	55.95	32.00	1,02,880
Apr 2022	54.00	+0.4%	52.75	71.60	52.00	1,06,983
Mar 2022	53.80	+2.3%	51.55	67.55	47.50	11,38,137
Feb 2022	52.60	−26.7%	73.00	74.90	51.95	53,755
Jan 2022	71.75	−15.5%	87.95	87.95	66.25	1,25,002
Dec 2021	84.95	+23.2%	65.55	96.60	62.50	1,35,733
Nov 2021	68.95	+4.8%	62.55	83.10	51.05	86,883
Oct 2021	65.80	+19.1%	58.00	103.75	58.00	5,57,594
Sep 2021	55.25	+24.7%	46.50	55.25	30.95	1,23,977
Aug 2021	44.30	+173.5%	16.55	44.30	16.55	67,353
Jul 2021	16.20	+86.9%	9.10	16.20	9.10	9,489
Jun 2021	8.67	+15.8%	7.49	8.67	7.16	152
May 2021	7.49	+10.1%	6.80	7.49	6.80	204
Apr 2021	6.80	+2.4%	6.64	6.80	6.64	133
Mar 2021	6.64	+10.1%	6.33	6.64	6.33	79
Feb 2021	6.03	+15.5%	5.48	6.03	5.45	88
Jan 2021	5.22	+10.8%	4.71	5.22	4.71	128
Dec 2020	4.71	−2.9%	4.80	4.95	4.71	221
Nov 2020	4.85	−3.0%	4.87	5.25	4.80	129
Oct 2020	5.00	+5.3%	4.87	5.22	4.87	165
Sep 2020	4.75	+0.8%	4.71	4.94	4.48	225
Aug 2020	4.71	−9.4%	4.95	4.95	4.71	25
Jul 2020	5.20	+1.2%	4.90	5.90	4.89	384
Jun 2020	5.14	0.0%	5.14	5.14	5.14	370
May 2020	5.14	+4.9%	5.14	5.14	5.14	4
Mar 2020	4.90	0.0%	4.90	4.90	4.90	384
Jan 2020	4.90	−16.7%	5.65	5.65	4.90	92
Dec 2019	5.88	0.0%	5.60	5.88	5.33	32
Nov 2019	5.88	−14.2%	6.51	6.83	5.88	164
Oct 2019	6.85	−9.3%	7.21	7.21	6.85	171
Sep 2019	7.55	+4.7%	7.57	7.94	7.20	285
Jul 2019	7.21	−13.8%	7.95	7.95	7.21	85
Jun 2019	8.36	−3.7%	8.25	8.36	7.25	443
May 2019	8.68	−5.1%	9.16	9.18	7.86	753
Apr 2019	9.15	+10.8%	7.85	10.50	7.85	50,01,469
Mar 2019	8.26	+35.4%	6.40	8.26	5.90	1,288
Feb 2019	6.10	−12.9%	6.87	6.87	6.10	81,97,009
Jan 2019	7.00	−3.4%	7.00	7.00	7.00	8
Dec 2018	7.25	−15.2%	8.15	8.15	7.25	56
Nov 2018	8.55	+5.2%	7.85	9.00	7.85	89
Oct 2018	8.13	+4.9%	8.13	8.13	8.13	8
Sep 2018	7.75	−1.9%	7.90	8.29	7.75	459
Aug 2018	7.90	−4.2%	7.90	7.90	7.90	8
Jul 2018	8.25	−10.8%	8.90	8.90	8.25	176
Jun 2018	9.25	−7.5%	9.95	9.95	9.25	141
May 2018	10.00	−9.1%	10.55	10.55	10.00	103
Apr 2018	11.00	−7.2%	11.35	12.12	11.00	151
Mar 2018	11.85	−2.5%	11.85	11.85	11.85	8
Feb 2018	12.16	+1.8%	12.54	12.79	11.92	286
Jan 2018	11.95	−21.9%	14.55	15.25	11.95	299
Dec 2017	15.30	+11.7%	14.35	19.04	14.35	11,01,351
Nov 2017	13.70	−15.4%	15.40	15.40	12.05	1,961
Oct 2017	16.20	−4.7%	16.20	16.20	16.20	8
Sep 2017	17.00	−18.1%	19.75	19.75	17.00	1,184
Aug 2017	20.75	+30.9%	16.60	24.15	16.60	2,141
Jul 2017	15.85	−0.4%	15.90	15.90	13.10	603
Jun 2017	15.92	+21.1%	12.50	15.92	12.50	1,647
May 2017	13.15	+0.3%	13.76	15.16	13.10	469
Apr 2017	13.11	−5.1%	14.45	15.17	13.11	150
Mar 2017	13.81	+4.9%	13.81	13.81	13.81	16
Feb 2017	13.16	−12.3%	15.75	15.75	13.16	130
Jan 2017	15.00	−3.5%	14.80	15.50	14.80	170
Dec 2016	15.54	+3.6%	15.00	15.54	14.07	686
Nov 2016	15.00	−14.3%	18.35	20.20	14.10	4,564
Oct 2016	17.50	+9.4%	15.20	17.50	14.50	740
Sep 2016	16.00	−7.2%	16.40	16.40	15.60	48
Aug 2016	17.25	−8.3%	18.15	18.15	16.45	11,00,292
Jul 2016	18.82	+25.5%	15.75	18.82	15.50	238
Jun 2016	15.00	−0.3%	14.30	15.00	14.30	18
May 2016	15.05	−30.0%	21.00	21.90	15.05	4,844
Apr 2016	21.50	−4.4%	22.50	22.50	19.90	323
Mar 2016	22.50	−17.0%	25.75	25.90	20.15	4,937
Feb 2016	27.10	−9.5%	28.50	28.50	25.75	2,238
Jan 2016	29.95	−4.5%	31.35	31.50	29.80	7,623
Dec 2015	31.35	+8.5%	28.95	34.40	28.00	1,698
Nov 2015	28.90	−17.4%	34.20	34.20	28.90	363
Oct 2015	35.00	−22.5%	44.10	47.00	35.00	133
Sep 2015	45.15	−20.7%	54.15	54.20	45.15	559
Aug 2015	56.90	−29.7%	80.00	80.00	56.90	726
Jul 2015	80.90	−17.9%	97.90	97.90	80.90	51
Jun 2015	98.50	+3.7%	95.05	100.00	95.00	93
May 2015	95.00	−5.0%	95.00	99.50	95.00	49
Apr 2015	100.00	−20.0%	118.80	130.00	91.70	907
Mar 2015	125.00	−6.7%	127.30	127.30	125.00	2
Feb 2015	134.00	+3.9%	122.60	145.00	117.80	434
Jan 2015	129.00	−7.9%	133.00	139.00	129.00	162
Dec 2014	140.00	−4.4%	145.00	145.00	140.00	20
Nov 2014	146.50	−3.8%	150.00	150.00	142.50	218
Oct 2014	152.35	−12.9%	169.00	174.00	152.35	9,560
Sep 2014	175.00	−5.4%	184.00	184.00	164.50	1,426
Aug 2014	185.00	−7.5%	198.45	200.00	185.00	660
Jul 2014	200.00	−0.3%	202.50	202.50	198.20	4,816
Jun 2014	200.60	−0.6%	201.75	202.35	199.80	6,659
May 2014	201.75	0.0%	201.00	202.00	201.00	7,457
Apr 2014	201.80	−7.1%	227.00	228.00	200.00	4,844
Mar 2014	217.20	+97.5%	112.00	219.60	108.05	8,610
Feb 2014	110.00	+12.4%	95.90	110.00	95.40	6,98,087
Jan 2014	97.85	−2.2%	101.00	114.75	97.85	4,43,494
Dec 2013	100.00	+111.6%	49.60	100.65	48.30	10,12,643
Nov 2013	47.25	+0.7%	49.20	56.90	42.80	7,14,010
Oct 2013	46.90	+33.4%	36.90	46.90	36.90	466
Sep 2013	35.15	+68.4%	21.10	35.15	21.10	990
Aug 2013	20.87	+47.4%	14.86	20.87	14.86	595
Jul 2013	14.16	+20.3%	11.19	14.16	9.61	4,746
Jun 2013	11.77	−10.8%	12.55	13.70	9.80	828
May 2013	13.20	−40.0%	20.95	20.95	12.00	7,106
Apr 2013	22.00	−33.3%	31.40	31.40	21.90	6,00,651
Mar 2013	33.00	+10.9%	31.20	42.45	31.20	11,246
Feb 2013	29.75	+61.6%	19.30	29.75	19.30	549
Jan 2013	18.41	+33.7%	14.45	18.41	14.45	221
Dec 2012	13.77	+27.4%	11.35	13.77	11.35	100
Nov 2012	10.81	+21.3%	9.35	10.81	9.35	196
Oct 2012	8.91	+4.9%	8.91	8.91	8.91	30
Sep 2012	8.49	+4.9%	8.49	8.49	8.49	40
Aug 2012	8.09	+10.1%	7.71	8.09	7.71	31
Jul 2012	7.35	+21.3%	6.36	7.35	6.36	311
Nov 2011	6.06	+4.8%	6.06	6.06	6.06	100
Feb 2011	5.78	+4.9%	5.78	5.78	5.78	100
Nov 2010	5.51	+5.0%	5.51	5.51	5.51	200
Aug 2010	5.25	–	5.00	5.25	5.00	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	16.25	16.50	16.25	16.42	16.34	443
28 Oct 2026	17.00	17.00	16.40	16.54	16.58	1,765
27 Oct 2026	17.75	17.75	17.25	17.25	17.30	2,152
26 Oct 2026	18.15	18.15	18.11	18.11	18.12	11,050
23 Oct 2026	19.54	19.54	18.60	19.06	18.77	14,946
22 Oct 2026	18.65	19.54	18.65	19.54	19.47	41,552
21 Oct 2026	18.10	18.65	17.65	18.61	18.22	41,981
19 Oct 2026	18.30	18.50	17.10	17.77	17.88	25,811
16 Oct 2026	17.20	18.36	17.20	17.95	18.01	21,289
15 Oct 2026	17.37	18.17	17.10	17.49	17.56	20,885
14 Oct 2026	17.10	17.46	17.00	17.31	17.24	10,580
13 Oct 2026	17.98	18.18	16.50	17.10	17.61	67,159
12 Oct 2026	16.86	17.32	16.70	17.32	17.13	5,844
9 Oct 2026	15.88	16.70	15.56	16.50	16.04	55,239
8 Oct 2026	16.26	16.75	15.80	15.95	16.07	9,167
7 Oct 2026	17.30	17.32	15.81	16.38	16.61	13,876
6 Oct 2026	15.95	16.69	15.95	16.50	16.36	9,058
5 Oct 2026	16.19	16.19	15.39	15.90	15.56	52,815
1 Oct 2026	16.52	16.52	15.50	16.19	15.91	11,449
30 Sep 2026	16.90	16.90	15.73	15.84	15.86	5,572
29 Sep 2026	16.20	16.50	15.51	16.43	15.95	15,394
28 Sep 2026	15.88	16.27	15.50	16.00	15.91	9,555

Prices in ₹ per share as traded, not adjusted.