Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLOBECIVIL, Globe Civil Projects Limited, INE0V3U01015, Listing: 01-Jul-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: None High52 Price: 95.0 Mkt_Cap Category: ('Others', 'Others')
Sector: Construction Lot Size: 1 High52 Date: 23-Jul-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 33.5 Barrier: 39.72; Drift%: 3.52
Basic Industry: Civil Construction Total Equity: 59,718,999 Low52 Date: 30-Mar-2026 SHP: 63.41 / 0.92 / 5.57 / 30.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 68.49 / 57.54 Week: 54.0 / 48.8 Day: 41.9 / 40.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 41.44 41.90 40.30 41.17 41.28 -0.15 245.86 53,217 2.46 21,859 1.91 0.09 12
2 06-Apr 40.00 41.90 39.20 41.23 40.67 4.80 246.22 98,087 4.53 51,012 4.45 0.21 28
3 02-Apr 35.31 39.99 35.31 39.34 37.86 6.79 234.93 218,701 10.10 77,818 6.79 0.29 43
4 01-Apr 35.29 39.72 35.03 36.84 37.49 8.80 220.00 187,939 8.68 87,397 7.63 0.33 49
5 30-Mar 37.38 37.38 33.50 33.86 35.06 -9.32 202.21 307,523 14.20 201,630 17.59 0.71 112
6 27-Mar 41.00 41.00 37.05 37.34 38.60 -7.39 222.99 293,912 13.57 210,747 18.39 0.81 117
7 25-Mar 40.57 41.80 39.80 40.32 40.83 0.02 240.79 163,544 7.55 94,915 8.28 0.39 53
8 24-Mar 40.85 42.00 40.00 40.31 40.57 -1.32 240.73 215,369 9.94 179,934 15.70 0.73 100
9 23-Mar 43.00 43.00 40.36 40.85 41.14 -5.15 243.95 89,225 4.12 56,770 4.95 0.23 32
10 20-Mar 42.43 43.28 42.27 43.07 42.71 1.51 257.21 76,753 3.54 44,097 3.85 0.19 25
11 19-Mar 43.35 43.35 42.20 42.43 42.71 -1.85 253.39 71,725 3.31 45,353 3.96 0.19 25
12 18-Mar 43.39 44.25 42.52 43.23 43.39 1.29 258.17 120,323 5.55 75,070 6.55 0.33 42
13 17-Mar 42.85 44.22 42.40 42.68 42.75 -0.40 254.88 211,529 9.76 176,831 15.43 0.76 98
14 16-Mar 44.51 45.41 42.41 42.85 43.27 -5.70 255.90 177,689 8.20 141,947 12.39 0.61 79
15 13-Mar 46.25 46.78 45.11 45.44 46.02 -2.28 271.36 40,876 1.89 26,792 2.34 0.12 15
16 12-Mar 48.95 48.95 44.81 46.50 46.44 0.00 277.69 116,289 5.37 60,099 5.24 0.28 33
17 11-Mar 46.88 48.31 46.01 46.50 47.13 -0.81 277.69 53,615 2.47 32,165 2.81 0.15 18
18 10-Mar 46.40 48.51 46.14 46.88 47.21 1.03 279.96 47,622 2.20 33,330 2.91 0.16 19
19 09-Mar 47.25 47.25 46.00 46.40 46.49 -3.83 277.10 34,950 1.61 21,618 1.89 0.10 12
20 06-Mar 45.01 50.01 45.01 48.25 47.67 4.85 288.14 94,213 4.35 44,611 3.89 0.21 25
21 05-Mar 45.34 46.88 45.34 46.02 46.10 1.84 274.83 45,380 2.09 26,739 2.33 0.12 15
22 04-Mar 47.98 47.98 44.77 45.19 46.03 -6.05 269.87 107,371 4.96 60,563 5.28 0.28 34
23 02-Mar 48.00 49.40 48.00 48.10 48.71 -4.90 287.25 107,863 4.98 53,917 4.70 0.26 30
24 27-Feb 51.24 54.00 49.01 50.58 51.47 -1.29 302.06 239,351 11.05 51,308 4.48 0.26 29
25 26-Feb 49.50 52.00 49.21 51.24 50.74 3.31 306.00 47,184 2.18 30,187 2.63 0.15 17
26 25-Feb 51.70 52.41 48.80 49.60 49.71 -2.63 296.21 113,774 5.25 67,611 5.90 0.34 38
27 24-Feb 51.29 52.69 50.70 50.94 51.18 -0.68 304.21 33,050 1.53 14,725 1.28 0.08 8
28 23-Feb 53.40 53.40 50.23 51.29 51.62 -2.45 306.30 110,649 5.11 54,945 4.79 0.28 31
29 20-Feb 52.11 53.80 52.11 52.58 52.79 -1.20 314.00 39,281 1.81 20,806 1.82 0.11 12
30 19-Feb 53.05 53.89 52.40 53.22 52.98 0.32 317.82 21,662 1.00 11,460 1.00 0.06 6
31 18-Feb 52.60 53.68 52.25 53.05 53.02 0.47 316.81 98,083 4.53 71,230 6.21 0.38 40
32 17-Feb 52.95 53.72 52.50 52.80 52.98 -1.01 315.32 47,625 2.20 22,093 1.93 0.12 12
33 16-Feb 54.99 54.99 52.10 53.34 53.93 -0.11 318.54 79,321 3.66 18,140 1.58 0.10 10
34 13-Feb 53.80 54.51 52.15 53.40 53.29 0.02 318.90 183,553 8.47 113,740 9.92 0.61 63
35 12-Feb 54.00 54.39 52.11 53.39 53.40 0.32 318.84 145,393 6.71 96,024 8.38 0.51 53
36 11-Feb 54.43 55.27 51.31 53.22 54.03 -1.68 317.82 111,882 5.16 68,022 5.94 0.37 38
37 10-Feb 54.20 55.48 54.00 54.13 54.70 -1.42 323.26 70,301 3.25 54,148 4.72 0.30 30
38 09-Feb 54.03 56.00 53.95 54.91 54.77 1.78 327.92 37,247 1.72 23,428 2.04 0.13 13
39 06-Feb 53.47 54.39 52.02 53.95 53.01 0.90 322.18 36,825 1.70 20,710 1.81 0.11 12
40 05-Feb 55.20 55.20 53.00 53.47 53.66 -1.76 319.32 21,881 1.01 12,056 1.05 0.06 7
41 04-Feb 53.60 55.78 53.48 54.43 54.95 0.18 325.05 32,731 1.51 18,023 1.57 0.10 11
42 03-Feb 56.05 56.10 53.20 54.33 54.36 2.94 324.45 53,577 2.47 28,845 2.52 0.16 17
43 02-Feb 52.35 54.80 51.12 52.78 52.51 -0.15 315.20 81,904 3.78 48,707 4.25 0.26 29
44 01-Feb 51.20 54.47 51.20 52.86 52.79 1.54 315.67 35,370 1.63 17,139 1.50 0.09 10
45 30-Jan 50.97 52.90 50.52 52.06 51.74 2.14 310.90 38,133 1.76 17,521 1.53 0.09 10
46 29-Jan 52.50 52.50 50.53 50.97 51.31 -2.75 304.39 61,778 2.85 39,279 3.43 0.20 23
47 28-Jan 53.96 54.39 50.15 52.41 52.39 -2.87 312.99 87,837 4.05 49,992 4.36 0.26 29
48 27-Jan 56.77 57.32 53.50 53.96 54.62 -4.95 322.24 49,929 2.30 21,389 1.87 0.12 13
49 23-Jan 57.36 59.99 54.60 56.77 57.44 -1.22 339.02 346,275 15.98 98,801 8.62 0.57 58
50 22-Jan 49.47 57.94 48.30 57.47 56.23 19.01 343.21 1,029,435 47.52 308,928 26.95 1.74 181
51 21-Jan 47.22 50.01 47.22 48.29 48.80 0.40 288.38 110,628 5.11 37,397 3.26 0.18 22
52 20-Jan 49.49 50.48 47.00 48.10 48.24 -2.81 287.25 125,962 5.81 59,310 5.17 0.29 35
53 19-Jan 50.12 51.43 49.05 49.49 49.94 -1.88 295.55 63,940 2.95 39,732 3.47 0.20 23
54 16-Jan 52.05 52.05 50.07 50.44 50.84 -2.08 301.22 63,203 2.92 32,841 2.87 0.17 19
55 14-Jan 51.23 51.89 50.51 51.51 51.29 1.04 307.61 52,089 2.40 26,027 2.27 0.13 15
56 13-Jan 50.99 52.90 50.21 50.98 51.27 0.79 304.45 89,444 4.13 42,837 3.74 0.22 25
57 12-Jan 53.18 53.79 50.00 50.58 50.63 -3.07 302.06 119,682 5.52 72,364 6.31 0.37 42
58 09-Jan 53.04 54.13 51.65 52.18 52.46 -3.19 311.61 139,482 6.44 64,623 5.64 0.34 38
59 08-Jan 56.48 56.48 53.50 53.90 54.33 -2.90 321.89 112,978 5.22 55,741 4.86 0.30 33
60 07-Jan 59.15 59.15 54.81 55.51 55.71 -4.57 331.50 363,981 16.80 229,433 20.02 1.28 134
61 06-Jan 58.65 59.38 58.00 58.17 58.43 -1.64 347.39 56,399 2.60 32,329 2.82 0.19 19
62 05-Jan 60.00 60.89 58.80 59.14 59.35 -2.17 353.18 65,605 3.03 45,192 3.94 0.27 26
63 02-Jan 59.59 60.90 59.40 60.45 60.07 1.94 361.00 41,342 1.91 27,031 2.36 0.16 16
64 01-Jan 60.50 60.79 59.04 59.30 59.55 -1.84 354.13 44,267 2.04 28,338 2.47 0.17 17
65 31-Dec 60.00 60.88 59.96 60.41 60.31 1.02 360.76 36,956 1.71 25,652 2.24 0.15 15
66 30-Dec 58.95 60.01 58.69 59.80 59.48 0.83 357.12 40,108 1.85 23,819 2.08 0.14 14
67 29-Dec 59.98 60.32 57.86 59.31 59.22 -0.67 354.19 92,253 4.26 63,401 5.53 0.38 37

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com