Global Longlife Hospital and

GLOO
🏛️ india →
25.50
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 61.25 61.25 56.00 56.00 0.0M
2022-12-28 57.90 57.90 50.00 57.10 0.1M
2022-12-27 55.50 55.50 55.50 55.50 0.0M
2022-12-26 53.00 54.00 53.00 54.00 0.0M
2022-12-23 56.80 56.80 56.80 56.80 0.0M
2022-12-21 59.20 61.00 57.00 57.00 0.0M
2022-12-20 60.00 61.50 60.00 60.00 0.0M
2022-12-19 60.55 60.70 60.55 60.55 0.0M
2022-12-15 61.10 63.90 61.10 63.90 0.0M
2022-12-13 63.00 63.00 62.10 62.10 0.0M
2022-12-12 63.00 63.00 63.00 63.00 0.0M
2022-12-09 63.55 64.00 63.00 63.25 0.0M
2022-12-07 69.00 69.00 63.55 63.55 0.0M
2022-12-06 65.00 66.30 65.00 66.30 0.0M
2022-12-05 61.10 64.45 61.10 64.45 0.0M
2022-12-02 62.00 62.00 62.00 62.00 0.0M
2022-12-01 60.00 60.50 60.00 60.50 0.0M
2022-11-29 66.10 67.75 62.80 62.80 0.1M
2022-11-28 65.90 69.25 65.90 66.10 0.1M
2022-11-24 69.00 70.85 68.00 68.00 0.0M
2022-11-22 71.70 71.90 68.50 68.50 0.0M
2022-11-21 69.55 69.55 67.55 68.60 0.0M
2022-11-18 69.50 69.50 69.50 69.50 0.0M
2022-11-16 70.00 71.00 70.00 71.00 0.0M
2022-11-15 72.75 72.75 72.75 72.75 0.0M
2022-11-14 73.50 73.50 73.50 73.50 0.0M
2022-11-11 70.00 70.00 70.00 70.00 0.0M
2022-11-09 74.50 74.50 70.65 71.00 0.0M
2022-11-07 71.00 71.00 71.00 71.00 0.0M
2022-11-04 71.50 71.50 71.50 71.50 0.0M
2022-11-03 71.20 71.20 71.20 71.20 0.0M
2022-10-31 69.95 74.20 69.05 74.20 0.0M
2022-10-28 72.55 72.55 72.55 72.55 0.0M
2022-10-25 72.25 75.95 71.55 75.95 0.0M
2022-10-24 73.00 76.90 72.00 73.95 0.0M
2022-10-18 70.15 76.65 70.15 75.05 0.0M
2022-10-17 72.20 73.00 71.05 73.00 0.0M
2022-10-14 74.05 74.35 74.05 74.20 0.0M
2022-10-07 78.05 78.05 77.60 77.90 0.0M
2022-10-04 73.00 74.60 73.00 74.60 0.0M
2022-10-03 71.05 71.05 71.05 71.05 0.0M
2022-09-28 74.00 74.00 74.00 74.00 0.0M
2022-09-27 74.00 74.00 74.00 74.00 0.0M
2022-09-26 75.00 75.00 74.00 74.00 0.0M
2022-09-22 78.35 78.35 77.70 77.70 0.0M
2022-09-21 78.05 81.75 78.00 81.75 0.0M
2022-09-20 76.75 81.00 76.75 81.00 0.0M
2022-09-19 81.55 81.55 78.50 79.20 0.0M
2022-09-16 79.00 82.50 76.75 81.55 0.0M
2022-09-15 84.50 84.50 80.50 80.50 0.0M
2022-09-14 80.00 82.00 79.00 82.00 0.0M
2022-09-13 77.40 79.95 77.40 79.95 0.0M
2022-09-12 78.55 81.00 78.50 81.00 0.0M
2022-09-08 79.10 82.40 79.10 82.40 0.0M
2022-09-07 80.30 80.30 79.35 80.10 0.0M
2022-09-06 82.00 82.50 82.00 82.50 0.0M
2022-09-05 82.00 82.00 82.00 82.00 0.0M
2022-09-02 79.10 82.00 79.10 82.00 0.0M
2022-09-01 80.80 80.80 78.10 78.10 0.0M
2022-08-29 72.35 79.25 72.25 78.30 0.0M
2022-08-26 75.95 76.00 75.50 76.00 0.0M
2022-08-25 74.50 74.80 74.10 74.10 0.0M
2022-08-19 74.10 78.00 74.10 78.00 0.0M
2022-08-18 80.30 80.30 76.10 76.40 0.0M
2022-08-17 75.10 79.00 75.10 77.10 0.0M
2022-08-16 73.50 77.00 72.00 76.25 0.0M
2022-08-12 71.70 74.45 71.70 74.15 0.1M
2022-08-11 72.00 74.95 70.60 74.95 0.0M
2022-08-08 72.90 74.00 69.05 74.00 0.0M
2022-08-05 68.40 72.55 68.40 72.55 0.0M
2022-08-04 72.00 74.25 71.85 71.85 0.0M
2022-08-03 74.00 75.60 74.00 75.60 0.0M
2022-08-02 75.00 75.00 75.00 75.00 0.0M
2022-08-01 75.90 78.90 75.90 78.90 0.0M
2022-07-29 77.00 79.85 77.00 79.85 0.0M
2022-07-28 79.50 79.50 79.50 79.50 0.0M
2022-07-27 79.95 80.00 76.10 78.35 0.0M
2022-07-25 75.10 79.00 75.10 79.00 0.0M
2022-07-22 79.00 80.00 75.00 79.00 0.0M
2022-07-21 80.00 80.00 77.55 78.40 0.0M
2022-07-20 81.00 81.00 80.90 80.90 0.0M
2022-07-19 81.00 81.00 81.00 81.00 0.0M
2022-07-18 79.90 79.90 79.90 79.90 0.0M
2022-07-15 74.45 80.90 74.45 79.30 0.0M
2022-07-13 78.30 78.30 78.30 78.30 0.0M
2022-07-12 89.15 89.15 80.75 81.95 0.0M
2022-07-11 81.20 86.90 81.20 85.00 0.0M
2022-07-08 85.40 85.40 85.40 85.40 0.0M
2022-07-07 83.05 83.50 82.30 83.50 0.0M
2022-07-06 86.60 89.70 86.10 86.60 0.0M
2022-07-05 89.00 91.45 88.15 90.60 0.0M
2022-07-04 93.30 93.30 88.85 92.40 0.0M
2022-07-01 93.50 93.50 93.50 93.50 0.0M
2022-06-30 93.00 93.00 88.00 89.20 0.0M
2022-06-29 90.80 91.65 90.00 91.65 0.0M
2022-06-28 86.00 87.30 86.00 87.30 0.0M
2022-06-27 82.80 83.15 82.80 83.15 0.0M
2022-06-24 76.00 79.20 76.00 79.20 0.0M
2022-06-23 75.60 75.60 75.25 75.45 0.0M
2022-06-22 71.20 73.50 70.55 72.10 0.0M
2022-06-21 72.30 73.35 72.00 72.00 0.0M
2022-06-20 70.00 72.30 69.90 69.90 0.0M
2022-06-17 67.00 69.30 65.20 68.95 0.0M
2022-06-16 66.70 69.95 66.70 67.00 0.0M
2022-06-15 70.00 70.00 68.85 69.45 0.0M
2022-06-14 71.10 71.20 67.65 71.00 0.0M
2022-06-13 71.20 71.35 71.20 71.20 0.0M
2022-06-10 75.15 75.15 74.70 74.90 0.0M
2022-06-09 77.00 79.00 77.00 78.60 0.0M
2022-06-08 81.50 81.60 77.15 78.65 0.0M
2022-06-07 83.00 83.00 80.15 80.15 0.0M
2022-06-06 84.00 87.00 82.00 84.35 0.0M
2022-06-03 83.60 87.20 83.55 84.00 0.0M
2022-06-02 84.00 84.00 83.20 84.00 0.0M
2022-06-01 83.20 86.40 83.20 86.00 0.0M
2022-05-31 83.00 86.00 82.00 86.00 0.0M
2022-05-30 86.50 86.50 82.00 84.85 0.1M
2022-05-27 85.00 87.00 84.50 84.50 0.0M
2022-05-26 88.90 88.90 81.10 87.10 0.1M
2022-05-25 78.40 86.50 78.40 85.35 0.0M
2022-05-24 82.60 84.00 82.50 82.50 0.0M
2022-05-23 87.20 87.30 86.10 86.80 0.0M
2022-05-20 88.25 91.90 88.25 90.60 0.0M
2022-05-19 89.15 90.15 88.25 88.25 0.1M
2022-05-18 85.50 94.40 85.50 92.85 0.5M
2022-05-17 89.95 89.95 89.95 89.95 0.0M
2022-05-16 94.65 94.65 94.65 94.65 0.0M
2022-05-13 99.60 100.00 99.60 99.60 0.0M
2022-05-12 104.80 104.80 104.80 104.80 0.2M
2022-05-11 110.30 110.30 110.30 110.30 0.0M
2022-05-10 116.10 116.10 116.10 116.10 0.0M
2022-05-09 122.20 122.20 122.20 122.20 0.0M
2022-05-05 131.30 138.90 128.60 128.60 0.4M
2022-05-04 141.10 141.10 134.05 135.35 1.2M