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 79.45 79.45 79.45 79.45 0.1K
09:15 79.45 79.67 79.28 79.67 2.0K
09:16 79.40 80.00 79.40 79.98 6.5K
09:17 80.00 80.00 79.84 79.84 1.4K
09:18 79.70 79.70 79.60 79.60 0.3K
09:19 79.59 79.59 79.59 79.59 0.0K
09:20 79.36 79.36 79.23 79.23 0.7K
09:21 79.35 79.35 79.35 79.35 0.2K
09:22 79.01 79.04 78.68 78.98 11.2K
09:23 79.01 79.10 79.01 79.10 0.2K
09:24 79.09 79.09 79.01 79.01 1.9K
09:25 79.01 79.01 78.98 78.99 4.7K
09:26 79.01 79.01 78.90 78.90 3.6K
09:27 78.90 78.93 78.89 78.93 0.4K
09:28 78.93 78.93 78.78 78.78 2.4K
09:29 78.80 78.80 78.76 78.76 2.1K
09:30 78.68 78.68 78.52 78.52 1.3K
09:31 78.52 78.69 78.52 78.68 2.7K
09:32 78.53 78.53 78.50 78.50 3.8K
09:33 78.57 78.57 78.25 78.37 1.0K
09:34 78.37 78.37 78.34 78.37 1.1K
09:35 78.37 78.53 78.37 78.53 0.4K
09:36 78.52 78.55 78.52 78.55 3.7K
09:37 78.56 78.83 78.56 78.83 4.1K
09:38 78.90 78.90 78.72 78.80 1.5K
09:39 78.83 78.83 78.83 78.83 1.5K
09:40 78.79 78.79 78.79 78.79 0.1K
09:41 78.76 78.76 78.76 78.76 0.0K
09:42 78.79 78.79 78.72 78.72 2.5K
09:43 78.78 78.78 78.75 78.75 0.2K
09:44 78.78 78.89 78.78 78.89 10.3K
09:45 78.89 79.18 78.89 79.18 2.1K
09:46 79.00 79.00 79.00 79.00 0.7K
09:47 79.10 79.10 79.10 79.10 0.1K
09:48 79.12 79.12 79.12 79.12 0.5K
09:49 79.22 79.22 79.15 79.15 3.1K
09:50 79.28 79.28 79.28 79.28 0.6K
09:51 79.28 79.28 79.28 79.28 0.0K
09:53 79.28 79.30 79.28 79.30 0.1K
09:54 79.15 79.15 79.15 79.15 0.5K
09:55 79.10 79.10 79.00 79.00 0.4K
09:56 78.88 78.88 78.88 78.88 0.1K
09:57 78.94 78.94 78.93 78.93 0.1K
09:58 78.71 78.73 78.71 78.73 2.6K
09:59 78.94 79.01 78.94 79.00 4.6K
10:00 79.00 79.00 78.87 78.87 0.9K
10:01 78.84 78.84 78.84 78.84 0.0K
10:02 78.84 78.84 78.79 78.79 0.2K
10:03 78.79 78.80 78.79 78.80 0.8K
10:04 78.79 78.96 78.79 78.96 0.5K
10:05 78.82 78.90 78.82 78.90 0.2K
10:06 78.90 78.90 78.90 78.90 0.1K
10:07 78.93 78.95 78.83 78.83 0.8K
10:08 78.90 78.90 78.85 78.85 0.2K
10:09 78.83 78.83 78.83 78.83 0.3K
10:10 78.84 78.84 78.81 78.81 0.5K
10:11 78.85 78.89 78.81 78.81 0.6K
10:12 78.89 78.89 78.81 78.81 0.7K
10:13 78.81 78.81 78.81 78.81 0.0K
10:14 78.81 78.89 78.80 78.80 0.6K
10:15 78.80 78.82 78.80 78.82 0.1K
10:16 78.73 78.80 78.73 78.80 0.6K
10:17 78.76 78.76 78.76 78.76 0.0K
10:18 78.77 78.77 78.77 78.77 0.2K
10:19 78.66 78.66 78.66 78.66 0.2K
10:20 78.66 78.66 78.66 78.66 0.2K
10:21 78.66 78.66 78.66 78.66 2.1K
10:22 78.74 78.74 78.67 78.67 2.1K
10:23 78.84 78.84 78.84 78.84 1.5K
10:24 78.84 78.84 78.76 78.76 1.9K
10:25 78.76 78.76 78.76 78.76 0.1K
10:26 78.74 78.75 78.67 78.67 2.0K
10:27 78.67 78.67 78.67 78.67 0.0K
10:28 78.76 78.90 78.76 78.90 1.2K
10:29 78.80 78.80 78.78 78.78 0.1K
10:30 78.76 78.76 78.76 78.76 0.2K
10:31 78.72 78.72 78.72 78.72 0.0K
10:32 78.76 78.76 78.76 78.76 0.1K
10:33 78.76 78.88 78.75 78.88 1.0K
10:34 78.80 78.80 78.80 78.80 0.1K
10:35 78.79 78.79 78.79 78.79 0.0K
10:36 78.79 78.79 78.79 78.79 0.0K
10:37 78.74 78.78 78.74 78.78 0.1K
10:38 78.72 78.75 78.70 78.75 2.4K
10:39 78.80 78.88 78.80 78.88 3.4K
10:40 78.89 78.89 78.89 78.89 0.1K
10:41 78.89 78.90 78.89 78.90 0.2K
10:42 78.83 78.83 78.82 78.82 0.2K
10:43 78.82 78.86 78.82 78.86 0.8K
10:44 78.75 78.75 78.75 78.75 0.7K
10:45 78.82 78.82 78.82 78.82 0.1K
10:46 78.80 78.80 78.80 78.80 0.5K
10:47 78.80 78.80 78.80 78.80 0.2K
10:48 78.75 78.75 78.75 78.75 0.3K
10:49 78.75 78.75 78.70 78.70 1.5K
10:50 78.67 78.70 78.67 78.70 0.1K
10:51 78.70 78.70 78.70 78.70 0.0K
10:52 78.70 78.70 78.68 78.68 0.0K
10:53 78.68 78.90 78.68 78.90 11.9K
10:54 78.89 78.89 78.71 78.71 1.0K
10:55 78.70 78.70 78.70 78.70 0.4K
10:56 78.82 78.82 78.82 78.82 0.1K
10:57 78.82 78.85 78.82 78.85 0.0K
10:58 78.85 78.85 78.85 78.85 0.0K
10:59 78.85 78.85 78.85 78.85 0.1K
11:01 78.73 78.82 78.73 78.82 0.0K
11:02 78.82 78.82 78.82 78.82 1.1K
11:03 78.90 78.90 78.90 78.90 0.4K
11:04 79.28 79.37 79.01 79.24 5.7K
11:06 79.10 79.10 79.10 79.10 0.0K
11:07 79.10 79.10 78.98 78.98 2.0K
11:08 79.02 79.14 79.02 79.02 1.4K
11:09 79.04 79.04 79.02 79.03 0.4K
11:10 79.10 79.10 79.10 79.10 0.0K
11:11 79.12 79.12 79.12 79.12 0.0K
11:12 79.11 79.11 79.00 79.00 3.3K
11:13 79.00 79.00 79.00 79.00 0.5K
11:14 79.00 79.00 79.00 79.00 0.5K
11:18 79.08 79.08 79.08 79.08 0.1K
11:19 79.05 79.05 79.05 79.05 0.0K
11:20 78.97 78.97 78.97 78.97 1.6K
11:21 79.00 79.00 78.90 78.90 2.3K
11:22 78.90 78.90 78.90 78.90 0.5K
11:23 78.90 78.90 78.83 78.83 0.1K
11:24 78.83 78.83 78.83 78.83 0.2K
11:25 78.89 78.90 78.89 78.90 1.7K
11:26 78.96 78.96 78.96 78.96 0.0K
11:27 79.01 79.01 79.00 79.00 2.3K
11:28 79.02 79.02 79.00 79.00 0.1K
11:29 79.00 79.00 78.99 78.99 1.3K
11:30 78.99 78.99 78.89 78.89 0.1K
11:31 78.98 78.99 78.98 78.99 0.4K
11:34 78.98 78.99 78.98 78.99 0.4K
11:35 79.00 79.00 79.00 79.00 0.0K
11:36 79.00 79.00 79.00 79.00 0.0K
11:38 78.90 78.90 78.89 78.89 0.5K
11:39 78.90 78.92 78.90 78.92 3.5K
11:40 78.90 78.91 78.90 78.91 0.6K
11:41 79.00 79.00 78.93 78.93 0.7K
11:42 78.91 78.91 78.91 78.91 0.2K
11:44 78.90 78.90 78.89 78.89 0.9K
11:45 78.97 78.97 78.95 78.95 0.3K
11:46 78.95 78.95 78.90 78.90 0.0K
11:47 78.88 78.88 78.88 78.88 1.5K
11:48 78.87 78.87 78.87 78.87 0.0K
11:49 78.91 78.91 78.86 78.86 0.4K
11:50 78.85 78.90 78.85 78.90 0.0K
11:51 78.82 78.82 78.82 78.82 4.2K
11:52 78.81 78.81 78.81 78.81 0.1K
11:53 78.87 78.87 78.87 78.87 0.0K
11:54 78.90 79.11 78.90 78.90 26.3K
11:55 78.91 79.01 78.91 79.01 1.1K
11:57 79.01 79.05 79.01 79.05 0.8K
11:59 79.11 79.14 79.11 79.12 1.0K
12:00 79.20 79.20 79.20 79.20 0.0K
12:01 79.15 79.15 79.15 79.15 0.2K
12:05 79.15 79.15 79.15 79.15 0.2K
12:06 79.12 79.12 79.12 79.12 0.1K
12:07 79.24 79.24 79.24 79.24 0.1K
12:08 79.26 79.26 79.26 79.26 0.1K
12:09 79.25 79.25 79.00 79.00 7.3K
12:11 79.00 79.00 79.00 79.00 1.5K
12:13 79.02 79.02 79.00 79.00 1.1K
12:14 79.00 79.00 79.00 79.00 0.0K
12:15 78.93 79.00 78.90 78.90 0.1K
12:16 78.90 79.00 78.90 79.00 0.3K
12:17 78.93 78.99 78.93 78.99 0.6K
12:18 78.96 78.96 78.94 78.94 0.0K
12:19 78.95 78.95 78.95 78.95 0.1K
12:20 78.97 78.97 78.97 78.97 0.1K
12:21 78.91 78.97 78.91 78.97 0.5K
12:22 78.95 79.03 78.95 79.03 0.2K
12:23 79.00 79.00 78.91 78.91 1.1K
12:24 78.90 78.90 78.90 78.90 0.1K
12:25 78.81 78.81 78.80 78.80 0.1K
12:26 78.89 78.89 78.89 78.89 0.0K
12:27 78.96 78.96 78.96 78.96 0.5K
12:28 78.89 78.91 78.89 78.91 0.0K
12:29 79.01 79.01 79.01 79.01 0.0K
12:30 79.00 79.00 79.00 79.00 0.2K
12:31 78.99 79.00 78.99 79.00 0.2K
12:32 78.80 78.89 78.80 78.80 0.5K
12:33 78.80 78.80 78.80 78.80 0.1K
12:34 78.81 78.81 78.81 78.81 0.0K
12:35 78.79 78.79 78.79 78.79 1.5K
12:36 78.89 78.89 78.89 78.89 0.0K
12:37 78.89 78.89 78.75 78.75 1.4K
12:39 78.76 78.89 78.76 78.89 0.0K
12:41 78.88 78.88 78.88 78.88 0.1K
12:42 78.88 78.88 78.88 78.88 0.1K
12:44 78.80 78.80 78.79 78.79 0.4K
12:45 78.75 78.75 78.70 78.70 1.0K
12:46 78.70 78.83 78.70 78.83 1.1K
12:49 78.83 78.83 78.80 78.80 0.3K
12:50 78.71 78.71 78.71 78.71 0.0K
12:51 78.71 78.71 78.71 78.71 0.0K
12:52 78.82 78.83 78.82 78.83 0.1K
12:53 78.83 78.83 78.83 78.83 0.0K
12:58 78.83 78.83 78.83 78.83 0.0K
13:00 78.83 78.83 78.83 78.83 0.3K
13:02 78.83 78.83 78.79 78.79 2.0K
13:04 78.97 78.97 78.97 78.97 20.4K
13:07 78.97 78.97 78.97 78.97 0.1K
13:09 78.92 78.96 78.92 78.96 2.4K
13:11 78.91 78.91 78.91 78.91 2.0K
13:12 78.91 78.91 78.91 78.91 0.2K
13:13 78.71 78.71 78.71 78.71 0.3K
13:14 78.84 78.84 78.84 78.84 0.0K
13:17 78.84 78.84 78.84 78.84 2.0K
13:19 78.83 78.83 78.83 78.83 0.0K
13:20 78.84 78.84 78.84 78.84 2.0K
13:21 78.87 78.87 78.87 78.87 0.2K
13:22 78.86 78.86 78.83 78.83 2.3K
13:23 78.81 78.82 78.81 78.82 2.0K
13:25 78.86 78.86 78.86 78.86 0.0K
13:27 78.86 78.86 78.86 78.86 0.0K
13:30 78.82 78.82 78.82 78.82 0.1K
13:32 78.85 78.85 78.84 78.84 0.0K
13:33 78.85 78.85 78.85 78.85 0.0K
13:34 78.83 78.84 78.83 78.84 0.1K
13:35 78.85 78.85 78.83 78.83 0.2K
13:38 78.84 78.84 78.84 78.84 0.1K
13:39 78.85 78.85 78.85 78.85 0.1K
13:41 78.87 78.90 78.87 78.90 1.7K
13:42 78.85 78.85 78.85 78.85 0.5K
13:43 78.80 78.94 78.75 78.75 2.3K
13:44 78.76 78.76 78.75 78.75 0.1K
13:45 78.85 78.85 78.85 78.85 0.0K
13:47 78.75 78.75 78.75 78.75 0.4K
13:49 78.75 78.80 78.75 78.80 0.2K
13:55 78.84 78.84 78.84 78.84 0.1K
13:57 78.80 78.80 78.80 78.80 3.0K
13:58 78.79 78.79 78.79 78.79 3.0K
14:00 78.80 78.80 78.80 78.80 0.0K
14:01 78.80 78.91 78.80 78.91 5.3K
14:02 78.81 78.81 78.76 78.76 5.1K
14:04 78.89 78.90 78.89 78.90 0.5K
14:05 78.84 78.84 78.84 78.84 5.0K
14:10 78.84 78.84 78.83 78.83 0.1K
14:11 78.84 78.89 78.84 78.89 4.9K
14:12 78.89 78.89 78.89 78.89 0.0K
14:13 78.85 78.85 78.85 78.85 0.1K
14:14 78.87 78.89 78.87 78.89 0.1K
14:15 78.86 78.86 78.86 78.86 0.1K
14:20 78.86 78.86 78.85 78.85 0.2K
14:21 78.89 78.89 78.89 78.89 0.0K
14:22 78.87 78.87 78.86 78.86 0.0K
14:23 78.86 78.86 78.86 78.86 0.2K
14:25 78.83 78.83 78.83 78.83 0.0K
14:26 78.85 78.85 78.80 78.80 0.1K
14:29 78.71 78.82 78.71 78.79 0.7K
14:31 78.81 78.81 78.81 78.81 1.3K
14:32 78.80 78.80 78.71 78.71 0.2K
14:33 78.70 78.75 78.70 78.73 5.7K
14:34 78.70 78.70 78.70 78.70 0.2K
14:35 78.64 78.64 78.60 78.60 1.2K
14:36 78.60 78.60 78.55 78.55 0.1K
14:38 78.60 78.70 78.60 78.70 4.5K
14:39 78.77 78.80 78.77 78.80 0.1K
14:40 78.81 78.81 78.81 78.81 0.3K
14:41 78.84 78.84 78.84 78.84 0.3K
14:42 78.84 78.85 78.84 78.85 0.6K
14:43 78.83 79.05 78.83 79.05 5.5K
14:44 79.03 79.03 79.03 79.03 0.0K
14:45 79.00 79.00 79.00 79.00 0.3K
14:46 79.00 79.00 79.00 79.00 0.0K
14:47 78.86 78.86 78.84 78.84 0.2K
14:49 78.82 78.84 78.82 78.84 2.4K
14:51 79.00 79.14 79.00 79.14 2.1K
14:53 78.99 79.10 78.99 79.10 0.8K
14:54 78.96 78.96 78.96 78.96 0.2K
14:55 79.10 79.10 79.10 79.10 5.2K
14:56 79.01 79.01 79.01 79.01 0.2K
14:58 79.31 79.40 79.31 79.40 1.8K
14:59 79.32 79.32 79.32 79.32 0.7K
15:00 79.31 79.49 79.31 79.49 0.6K
15:01 79.29 79.29 79.28 79.28 4.0K
15:02 79.15 79.15 79.15 79.15 0.0K
15:03 79.31 79.35 79.31 79.35 0.5K
15:04 79.47 79.47 79.30 79.44 0.5K
15:05 79.44 79.44 79.39 79.39 0.3K
15:06 79.31 79.36 79.31 79.36 0.9K
15:07 79.44 79.44 79.37 79.37 2.0K
15:08 79.35 79.36 79.35 79.36 1.1K
15:10 79.36 79.37 79.35 79.37 1.9K
15:11 79.36 79.37 79.35 79.35 0.6K
15:12 79.30 79.32 79.11 79.32 2.8K
15:13 79.11 79.11 79.11 79.11 0.7K
15:14 79.11 79.29 79.11 79.29 0.2K
15:15 79.10 79.10 79.09 79.09 1.0K
15:16 79.09 79.09 79.06 79.06 1.0K
15:17 79.26 79.26 79.10 79.12 0.5K
15:18 79.10 79.20 79.10 79.20 0.9K
15:19 79.10 79.32 79.10 79.32 0.8K
15:20 79.21 79.32 79.20 79.20 4.5K
15:21 79.06 79.20 79.06 79.20 0.1K
15:22 79.15 79.15 79.10 79.10 0.7K
15:23 79.15 79.15 79.06 79.14 0.5K
15:24 79.12 79.12 79.12 79.12 0.2K
15:25 79.15 79.18 79.10 79.10 0.8K
15:26 79.10 79.10 79.08 79.08 0.3K
15:27 79.15 79.30 79.15 79.29 1.2K
15:28 79.28 79.28 79.06 79.06 1.2K
15:29 79.23 79.24 79.07 79.24 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available