Globe Civil Projects

GLOV
🏛️ india →
72.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 83.60 83.60 83.60 83.60 15.2K
09:15 84.38 84.59 84.25 84.48 42.1K
09:16 84.45 84.59 84.13 84.23 15.3K
09:17 83.68 83.96 83.68 83.96 8.7K
09:18 83.75 83.81 83.66 83.81 13.9K
09:19 83.56 83.85 83.56 83.66 3.3K
09:20 83.66 83.67 83.59 83.60 5.7K
09:21 83.59 83.59 83.31 83.54 4.2K
09:22 83.28 83.28 83.00 83.09 14.4K
09:23 83.24 83.35 83.24 83.25 1.3K
09:24 83.24 83.24 83.24 83.24 1.1K
09:25 83.20 83.20 83.00 83.00 5.5K
09:26 82.99 83.08 82.74 83.08 6.0K
09:27 83.00 83.17 83.00 83.16 1.9K
09:28 83.18 83.18 82.95 82.95 4.0K
09:29 83.00 83.00 82.85 82.85 1.7K
09:30 82.68 82.71 82.51 82.51 3.2K
09:31 82.69 82.94 82.69 82.78 3.5K
09:32 82.70 82.70 82.50 82.61 6.2K
09:33 82.49 82.50 82.48 82.50 1.2K
09:34 82.59 82.66 82.59 82.66 0.8K
09:35 82.60 82.60 82.56 82.58 0.3K
09:36 82.56 82.60 82.56 82.60 0.8K
09:37 82.60 82.77 82.60 82.77 2.2K
09:38 82.74 82.82 82.74 82.82 0.5K
09:39 82.74 82.74 82.62 82.62 0.5K
09:40 82.69 82.69 82.58 82.68 0.4K
09:41 82.78 82.78 82.62 82.62 3.0K
09:42 82.52 82.65 82.50 82.50 5.4K
09:43 82.50 82.50 82.50 82.50 0.3K
09:44 82.55 82.59 82.55 82.59 1.1K
09:45 82.72 82.75 82.72 82.75 1.2K
09:46 82.77 82.89 82.71 82.76 2.3K
09:47 82.74 82.95 82.70 82.95 2.4K
09:48 82.95 83.20 82.95 83.15 9.1K
09:49 83.19 83.20 83.16 83.16 3.2K
09:50 83.01 83.28 83.01 83.24 2.0K
09:51 83.22 83.25 82.98 82.98 2.8K
09:52 82.98 82.98 82.98 82.98 0.1K
09:53 82.91 83.04 82.90 83.04 5.2K
09:54 83.10 83.10 82.97 82.97 0.4K
09:55 83.04 83.04 83.04 83.04 0.0K
09:56 83.04 83.04 82.94 82.94 0.2K
09:57 83.00 83.00 82.89 82.89 0.2K
09:58 82.87 82.97 82.87 82.90 0.6K
09:59 82.81 82.89 82.81 82.88 0.5K
10:00 82.81 82.89 82.81 82.89 2.9K
10:01 82.88 82.88 82.60 82.60 5.4K
10:02 82.87 82.87 82.75 82.76 0.5K
10:03 82.76 82.76 82.76 82.76 0.0K
10:04 82.83 82.86 82.71 82.86 2.0K
10:05 82.85 82.85 82.83 82.85 1.0K
10:06 82.97 83.10 82.97 83.10 4.5K
10:07 83.17 83.41 83.17 83.39 3.7K
10:08 83.28 83.34 83.20 83.26 5.8K
10:09 83.24 83.36 83.17 83.34 1.2K
10:10 83.34 83.58 83.34 83.50 6.0K
10:11 83.40 83.40 82.83 82.98 11.1K
10:12 83.00 83.00 82.94 82.94 1.0K
10:13 82.94 82.94 82.67 82.67 1.3K
10:14 82.82 82.84 82.00 82.00 18.2K
10:15 81.88 82.00 81.87 82.00 15.0K
10:16 82.00 82.15 81.98 81.98 0.7K
10:17 82.00 82.00 81.85 81.85 1.2K
10:18 81.85 82.00 81.85 82.00 0.8K
10:19 82.00 82.00 82.00 82.00 3.8K
10:20 82.00 82.00 81.85 81.85 2.7K
10:21 81.96 82.00 81.90 81.90 0.6K
10:22 81.99 82.00 81.90 81.90 0.5K
10:23 82.00 82.00 81.80 81.96 2.0K
10:24 81.98 81.98 81.20 81.46 23.0K
10:25 81.44 81.44 80.98 80.98 16.8K
10:26 80.98 81.12 80.80 80.80 3.9K
10:27 80.46 80.97 80.46 80.97 5.9K
10:28 80.97 81.04 80.96 81.00 10.5K
10:29 80.97 80.97 80.92 80.92 2.5K
10:30 81.02 81.02 80.98 80.99 0.6K
10:31 80.99 80.99 80.93 80.93 0.4K
10:32 80.99 81.00 80.82 81.00 4.2K
10:33 80.96 81.00 80.96 80.96 0.3K
10:34 81.00 81.02 81.00 81.02 0.1K
10:35 81.01 81.01 81.00 81.00 6.6K
10:36 80.96 80.96 80.96 80.96 0.1K
10:37 81.00 81.00 80.92 80.92 0.5K
10:38 80.95 80.95 80.95 80.95 0.1K
10:39 80.95 81.00 80.95 81.00 3.3K
10:40 81.00 81.00 81.00 81.00 1.3K
10:41 81.00 81.00 80.93 80.93 2.3K
10:42 80.93 80.96 80.93 80.96 0.1K
10:43 81.00 81.03 81.00 81.03 1.0K
10:44 81.00 81.00 80.90 80.90 2.0K
10:45 80.99 81.12 80.98 80.99 0.4K
10:46 81.00 81.04 80.90 81.04 2.1K
10:47 80.96 80.96 80.90 80.90 0.4K
10:48 80.91 80.91 80.91 80.91 0.2K
10:49 80.98 80.98 80.98 80.98 0.1K
10:50 80.97 80.98 80.89 80.89 1.9K
10:51 80.90 80.90 80.90 80.90 0.4K
10:52 80.90 80.90 80.90 80.90 0.2K
10:53 80.88 80.88 80.83 80.88 0.1K
10:54 80.88 80.94 80.88 80.94 0.7K
10:56 80.95 80.95 80.95 80.95 0.3K
10:57 80.95 80.95 80.95 80.95 2.5K
10:58 80.94 80.94 80.88 80.88 0.1K
10:59 80.82 80.90 80.82 80.90 0.2K
11:00 80.89 80.94 80.88 80.94 0.5K
11:01 80.98 80.98 80.98 80.98 0.5K
11:02 80.95 80.95 80.87 80.87 0.3K
11:05 80.98 80.98 80.98 80.98 0.0K
11:06 80.90 80.98 80.90 80.91 0.6K
11:07 80.86 80.92 80.81 80.92 1.8K
11:08 80.91 80.96 80.91 80.96 0.3K
11:10 80.95 80.95 80.91 80.91 0.2K
11:11 80.87 80.91 80.87 80.91 0.3K
11:14 80.91 80.91 80.91 80.91 0.0K
11:16 80.91 80.91 80.87 80.87 0.2K
11:17 80.87 80.87 80.81 80.81 0.7K
11:18 80.80 80.87 80.80 80.87 2.2K
11:19 80.87 80.87 80.87 80.87 0.1K
11:20 80.90 80.90 80.81 80.81 0.9K
11:21 80.89 80.89 80.87 80.87 0.6K
11:22 80.87 80.87 80.87 80.87 1.0K
11:24 80.95 80.99 80.95 80.99 0.1K
11:25 80.95 81.02 80.95 81.00 1.4K
11:26 80.90 80.90 80.90 80.90 0.1K
11:27 81.00 81.00 81.00 81.00 0.3K
11:28 81.00 81.00 81.00 81.00 0.2K
11:29 81.00 81.00 81.00 81.00 0.3K
11:30 81.00 81.00 81.00 81.00 0.1K
11:31 81.00 81.02 81.00 81.02 1.3K
11:32 81.00 81.00 81.00 81.00 0.0K
11:33 81.00 81.00 81.00 81.00 1.3K
11:34 81.00 81.00 80.98 80.98 0.4K
11:35 80.98 81.00 80.91 80.98 0.3K
11:36 80.97 80.97 80.97 80.97 0.0K
11:37 80.91 80.99 80.91 80.99 0.5K
11:39 80.95 80.99 80.95 80.99 2.6K
11:40 81.04 81.04 81.04 81.04 0.2K
11:41 80.95 80.95 80.94 80.94 0.3K
11:42 81.00 81.00 80.99 80.99 2.0K
11:43 80.99 80.99 80.99 80.99 1.0K
11:44 80.95 80.95 80.95 80.95 0.1K
11:45 80.93 80.95 80.93 80.93 0.5K
11:46 80.99 80.99 80.99 80.99 0.5K
11:47 80.99 80.99 80.95 80.97 1.6K
11:48 80.97 80.97 80.97 80.97 0.1K
11:49 81.00 81.00 81.00 81.00 4.5K
11:50 81.00 81.00 81.00 81.00 0.3K
11:51 81.04 81.04 81.04 81.04 0.1K
11:53 81.00 81.00 81.00 81.00 0.2K
11:54 80.98 81.00 80.98 81.00 0.1K
11:55 81.00 81.00 81.00 81.00 0.4K
11:56 81.00 81.00 81.00 81.00 0.0K
11:58 80.99 80.99 80.91 80.91 1.2K
11:59 80.99 81.00 80.99 81.00 0.2K
12:00 81.00 81.00 81.00 81.00 0.2K
12:01 81.00 81.00 80.95 81.00 1.3K
12:02 81.01 81.02 81.01 81.02 0.1K
12:03 81.02 81.03 81.00 81.03 0.1K
12:04 81.03 81.03 81.02 81.02 0.0K
12:05 81.02 81.03 81.00 81.03 0.4K
12:06 81.03 81.06 81.03 81.06 0.2K
12:07 81.01 81.01 80.97 80.97 1.1K
12:08 81.00 81.00 80.99 80.99 0.2K
12:09 80.97 80.97 80.95 80.95 0.5K
12:10 81.00 81.03 81.00 81.00 0.8K
12:11 81.00 81.00 81.00 81.00 0.0K
12:12 81.00 81.00 80.95 80.97 6.0K
12:13 80.97 81.00 80.97 81.00 8.2K
12:14 80.92 80.92 80.92 80.92 5.4K
12:15 80.94 80.94 80.94 80.94 0.1K
12:16 80.93 80.93 80.93 80.93 1.0K
12:17 80.83 80.95 80.83 80.95 0.6K
12:18 80.95 80.95 80.94 80.94 5.1K
12:19 80.95 80.95 80.95 80.95 0.0K
12:20 80.93 80.93 80.83 80.90 5.5K
12:21 80.91 80.91 80.91 80.91 0.1K
12:22 80.90 80.90 80.80 80.80 2.2K
12:23 80.80 80.80 80.80 80.80 1.6K
12:24 80.78 80.78 80.78 80.78 0.1K
12:25 80.78 80.90 80.78 80.90 2.6K
12:26 80.70 80.70 80.70 80.70 3.0K
12:27 80.70 80.80 80.70 80.80 3.8K
12:28 80.80 80.90 80.80 80.86 3.8K
12:29 80.75 80.75 80.74 80.75 1.0K
12:30 80.90 80.95 80.90 80.90 3.4K
12:31 80.90 81.00 80.90 81.00 4.1K
12:32 81.00 81.00 80.96 81.00 5.2K
12:33 81.01 81.01 81.00 81.00 5.1K
12:34 81.00 81.00 81.00 81.00 8.2K
12:35 80.92 80.92 80.80 80.90 3.4K
12:36 80.70 80.83 80.69 80.83 10.6K
12:37 80.87 80.90 80.86 80.90 5.7K
12:38 80.90 80.90 80.78 80.87 2.4K
12:39 80.86 80.90 80.85 80.85 10.1K
12:40 80.91 80.91 80.77 80.77 1.8K
12:41 80.86 80.95 80.86 80.95 1.2K
12:42 80.95 80.99 80.95 80.99 1.1K
12:43 80.99 80.99 80.95 80.95 1.1K
12:44 80.99 80.99 80.99 80.99 0.1K
12:45 80.99 81.00 80.99 81.00 4.1K
12:46 81.00 81.10 81.00 81.10 17.4K
12:47 81.00 81.00 80.95 80.95 5.2K
12:48 80.95 80.95 80.95 80.95 0.3K
12:49 80.99 81.00 80.99 81.00 1.3K
12:50 81.00 81.00 81.00 81.00 0.0K
12:51 81.00 81.00 81.00 81.00 0.9K
12:52 80.98 80.98 80.98 80.98 0.2K
12:53 81.00 81.00 80.99 81.00 0.2K
12:54 80.99 80.99 80.99 80.99 0.0K
12:55 81.00 81.00 81.00 81.00 0.0K
12:56 81.00 81.00 80.85 80.85 1.4K
12:57 80.78 80.78 80.76 80.76 0.0K
12:58 80.76 80.76 80.71 80.71 1.0K
12:59 80.90 80.90 80.85 80.90 5.9K
13:00 80.97 80.97 80.79 80.81 9.4K
13:01 80.82 80.90 80.82 80.90 0.1K
13:02 80.90 80.90 80.90 80.90 0.4K
13:03 80.90 80.90 80.90 80.90 0.0K
13:04 80.83 80.83 80.83 80.83 0.0K
13:05 80.85 80.90 80.85 80.90 0.3K
13:08 80.97 80.97 80.97 80.97 0.0K
13:09 80.97 80.97 80.97 80.97 0.0K
13:10 80.97 80.97 80.97 80.97 0.1K
13:11 80.97 80.97 80.97 80.97 0.2K
13:12 80.99 80.99 80.99 80.99 0.1K
13:13 80.99 80.99 80.99 80.99 0.3K
13:14 80.99 80.99 80.99 80.99 0.0K
13:16 80.99 80.99 80.99 80.99 0.1K
13:17 80.98 80.98 80.98 80.98 0.2K
13:18 80.98 80.98 80.98 80.98 0.1K
13:19 80.97 80.97 80.95 80.96 1.4K
13:20 80.96 80.96 80.96 80.96 1.0K
13:21 80.96 80.96 80.96 80.96 0.2K
13:22 80.96 80.96 80.89 80.89 1.4K
13:23 80.88 80.88 80.88 80.88 0.0K
13:24 80.88 80.88 80.88 80.88 0.0K
13:25 80.88 80.88 80.81 80.81 0.3K
13:28 80.88 80.88 80.88 80.88 0.1K
13:29 80.91 80.91 80.91 80.91 0.1K
13:30 80.82 80.82 80.82 80.82 1.5K
13:35 80.86 80.86 80.84 80.84 0.3K
13:37 80.90 80.90 80.90 80.90 0.1K
13:39 80.97 80.99 80.97 80.99 1.2K
13:41 80.99 80.99 80.99 80.99 0.1K
13:42 80.98 80.98 80.98 80.98 0.2K
13:44 80.98 80.98 80.98 80.98 0.0K
13:45 80.98 80.99 80.98 80.98 0.0K
13:47 80.98 80.98 80.98 80.98 0.0K
13:48 80.98 80.98 80.98 80.98 0.5K
13:49 80.97 80.98 80.97 80.98 0.5K
13:51 80.98 80.98 80.98 80.98 0.3K
13:53 80.97 80.97 80.97 80.97 0.4K
13:54 80.98 80.99 80.98 80.99 1.0K
13:55 80.98 81.00 80.98 81.00 2.2K
13:56 80.99 81.01 80.99 81.01 2.0K
13:57 81.00 81.00 81.00 81.00 0.1K
13:58 81.00 81.00 80.99 80.99 1.2K
13:59 80.99 80.99 80.99 80.99 0.3K
14:00 80.98 80.98 80.98 80.98 0.0K
14:01 81.00 81.00 80.99 80.99 0.3K
14:02 80.98 80.98 80.96 80.96 0.2K
14:03 80.99 80.99 80.99 80.99 0.3K
14:04 80.99 80.99 80.99 80.99 0.0K
14:05 80.97 80.98 80.97 80.98 1.8K
14:06 80.99 80.99 80.99 80.99 2.1K
14:07 80.99 81.00 80.99 81.00 6.6K
14:08 80.99 80.99 80.98 80.98 2.0K
14:09 80.98 80.98 80.98 80.98 4.2K
14:10 81.00 81.00 80.99 80.99 2.9K
14:11 80.98 80.99 80.96 80.98 2.3K
14:12 80.90 80.90 80.70 80.77 4.3K
14:13 80.72 80.72 80.70 80.70 2.7K
14:14 80.88 80.96 80.80 80.82 5.9K
14:15 80.82 80.93 80.82 80.93 2.1K
14:17 80.92 80.92 80.92 80.92 0.5K
14:18 80.90 80.90 80.88 80.88 2.6K
14:19 80.88 80.88 80.88 80.88 0.4K
14:20 80.94 80.95 80.94 80.95 0.1K
14:21 80.95 80.98 80.93 80.93 1.5K
14:22 80.98 80.98 80.93 80.93 0.2K
14:23 80.93 80.93 80.93 80.93 0.0K
14:24 80.98 80.98 80.94 80.94 0.7K
14:25 80.95 80.95 80.95 80.95 0.1K
14:26 80.93 80.93 80.93 80.93 3.0K
14:27 80.88 80.95 80.83 80.83 0.9K
14:28 80.97 80.97 80.83 80.83 1.1K
14:29 81.00 81.00 81.00 81.00 22.4K
14:30 80.83 80.92 80.83 80.92 0.1K
14:31 80.50 80.50 80.50 80.50 5.0K
14:32 80.72 80.72 80.72 80.72 0.0K
14:33 80.80 80.80 80.76 80.76 1.3K
14:35 80.77 80.89 80.76 80.89 0.2K
14:36 80.88 80.88 80.88 80.88 0.0K
14:37 80.77 80.88 80.77 80.80 0.3K
14:38 80.85 80.86 80.85 80.86 0.2K
14:39 80.88 80.90 80.88 80.90 2.1K
14:40 81.00 81.00 80.96 80.96 2.7K
14:41 80.95 80.95 80.84 80.84 2.0K
14:42 80.76 80.93 80.76 80.93 0.4K
14:43 80.81 80.81 80.81 80.81 0.5K
14:44 80.70 80.70 80.61 80.61 5.1K
14:45 80.62 80.62 80.60 80.60 8.2K
14:46 80.60 80.60 80.52 80.59 2.1K
14:47 80.59 80.70 80.59 80.68 5.0K
14:48 80.40 80.40 80.00 80.00 47.3K
14:49 80.00 80.00 79.99 80.00 1.8K
14:50 80.00 80.00 79.99 80.00 0.7K
14:51 80.00 80.05 80.00 80.05 4.5K
14:52 80.05 80.10 80.01 80.10 6.4K
14:53 80.10 80.31 80.10 80.31 1.2K
14:54 80.30 80.30 80.25 80.25 0.1K
14:55 80.11 80.11 80.11 80.11 0.8K
14:56 80.11 80.11 80.10 80.11 0.2K
14:57 80.20 80.20 80.20 80.20 0.1K
14:58 80.21 80.21 80.10 80.10 0.8K
14:59 80.10 80.20 80.10 80.20 0.6K
15:00 80.20 80.20 80.11 80.11 0.0K
15:01 80.20 80.20 80.20 80.20 0.2K
15:02 80.20 80.24 80.20 80.24 0.6K
15:03 80.24 80.30 80.24 80.30 0.2K
15:04 80.30 80.31 80.30 80.31 0.5K
15:05 80.38 80.38 80.30 80.30 0.3K
15:06 80.30 80.30 80.24 80.24 0.7K
15:07 80.37 80.37 80.36 80.36 1.6K
15:08 80.28 80.35 80.28 80.35 0.7K
15:09 80.35 80.37 80.35 80.37 0.6K
15:10 80.37 80.37 80.24 80.33 0.7K
15:11 80.25 80.25 80.25 80.25 0.2K
15:12 80.36 80.36 80.24 80.24 3.2K
15:13 80.25 80.25 80.15 80.15 0.5K
15:14 80.15 80.20 80.15 80.19 1.7K
15:15 80.20 80.25 80.20 80.25 1.5K
15:16 80.25 80.25 80.13 80.22 0.7K
15:17 80.16 80.19 80.16 80.19 0.3K
15:18 80.19 80.19 80.02 80.15 5.0K
15:19 80.13 80.14 80.13 80.14 0.1K
15:20 80.13 80.23 80.13 80.23 3.3K
15:21 80.18 80.18 80.12 80.12 1.0K
15:22 80.20 80.28 80.00 80.00 16.1K
15:23 80.26 80.26 80.19 80.19 3.7K
15:24 80.19 80.27 80.02 80.20 5.8K
15:25 80.20 80.20 80.16 80.20 0.6K
15:26 80.16 80.20 80.16 80.20 3.1K
15:27 80.20 80.27 80.20 80.21 0.7K
15:28 80.16 80.39 80.16 80.39 8.0K
15:29 80.39 80.39 80.19 80.19 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available