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 78.79 78.79 78.79 78.79 0.6K
09:15 78.79 79.52 78.79 79.25 18.5K
09:16 79.05 79.14 78.89 78.89 5.9K
09:17 79.00 79.01 79.00 79.01 0.6K
09:18 79.09 79.11 79.09 79.11 0.1K
09:19 79.11 79.11 79.10 79.10 2.2K
09:20 79.01 79.01 78.89 79.00 5.7K
09:21 78.99 78.99 78.99 78.99 1.2K
09:22 78.96 78.96 78.86 78.86 0.1K
09:23 78.86 78.86 78.81 78.81 0.3K
09:24 78.81 78.81 78.80 78.80 1.3K
09:25 78.80 78.94 78.80 78.94 0.4K
09:27 78.91 78.91 78.91 78.91 1.2K
09:28 78.91 78.91 78.81 78.81 0.5K
09:29 78.90 78.90 78.90 78.90 0.1K
09:30 78.81 78.81 78.81 78.81 2.0K
09:31 78.81 78.81 78.70 78.70 1.1K
09:32 78.80 78.81 78.79 78.81 0.3K
09:33 78.81 78.81 78.81 78.81 0.0K
09:35 78.81 78.81 78.81 78.81 0.3K
09:36 78.90 78.90 78.90 78.90 0.1K
09:37 78.90 78.90 78.81 78.81 0.1K
09:38 79.00 79.06 79.00 79.05 7.9K
09:39 79.11 79.11 79.11 79.11 0.0K
09:40 79.10 79.10 79.00 79.05 0.9K
09:41 79.09 79.09 78.96 78.96 1.5K
09:42 78.83 78.83 78.83 78.83 0.0K
09:44 78.91 78.91 78.83 78.83 0.2K
09:45 78.83 78.99 78.83 78.99 0.5K
09:47 79.02 79.02 79.02 79.02 0.5K
09:48 79.00 79.14 79.00 79.14 3.0K
09:49 79.12 79.12 79.12 79.12 0.2K
09:50 79.19 79.20 79.15 79.15 5.7K
09:51 79.20 79.20 79.15 79.19 2.4K
09:52 79.19 79.19 79.10 79.10 4.6K
09:53 79.10 79.10 79.10 79.10 1.0K
09:55 79.10 79.10 79.05 79.05 2.0K
09:56 79.00 79.00 79.00 79.00 1.2K
09:57 79.05 79.08 79.01 79.08 0.5K
09:58 79.02 79.02 78.93 78.93 0.7K
09:59 78.91 78.91 78.91 78.91 0.2K
10:00 78.91 78.91 78.91 78.91 0.2K
10:01 78.90 78.90 78.85 78.85 0.8K
10:02 78.98 78.98 78.98 78.98 0.0K
10:03 78.99 78.99 78.99 78.99 0.0K
10:04 79.00 79.00 79.00 79.00 1.0K
10:05 79.00 79.00 79.00 79.00 0.0K
10:07 78.94 78.94 78.94 78.94 0.0K
10:08 78.83 78.83 78.83 78.83 0.2K
10:09 78.83 78.83 78.73 78.73 1.0K
10:10 78.74 78.89 78.74 78.89 0.5K
10:11 78.77 78.77 78.77 78.77 0.2K
10:16 78.77 78.77 78.70 78.70 1.1K
10:17 78.82 78.82 78.82 78.82 0.0K
10:18 78.83 78.83 78.73 78.73 1.1K
10:21 78.83 78.83 78.83 78.83 0.0K
10:22 78.83 78.83 78.83 78.83 0.0K
10:23 78.83 78.83 78.83 78.83 0.0K
10:24 78.90 78.90 78.90 78.90 0.1K
10:25 78.91 78.91 78.91 78.91 1.0K
10:26 78.94 78.94 78.94 78.94 0.0K
10:27 78.91 78.91 78.91 78.91 1.0K
10:28 79.00 79.00 79.00 79.00 5.0K
10:29 78.86 78.87 78.86 78.87 0.1K
10:30 78.85 78.97 78.85 78.97 0.6K
10:32 78.98 78.98 78.92 78.92 0.3K
10:33 79.00 79.00 78.97 78.97 1.1K
10:34 78.98 79.00 78.98 79.00 0.6K
10:36 79.14 79.18 79.14 79.18 0.4K
10:37 79.20 79.20 79.20 79.20 2.5K
10:38 79.20 79.20 79.20 79.20 0.3K
10:40 79.19 79.19 79.19 79.19 0.0K
10:41 79.15 79.19 79.15 79.19 0.6K
10:43 79.00 79.00 79.00 79.00 0.2K
10:44 79.07 79.07 79.01 79.01 0.2K
10:45 79.01 79.01 79.01 79.01 0.1K
10:47 79.01 79.01 79.00 79.00 1.3K
10:48 78.92 78.99 78.91 78.99 2.5K
10:49 78.83 78.83 78.83 78.83 0.1K
10:52 78.90 78.90 78.90 78.90 0.0K
10:55 78.99 78.99 78.99 78.99 0.0K
10:56 78.95 78.95 78.95 78.95 0.0K
10:58 78.90 78.90 78.90 78.90 0.3K
10:59 78.90 78.90 78.90 78.90 0.0K
11:00 78.90 78.90 78.90 78.90 0.0K
11:01 79.00 79.00 79.00 79.00 4.1K
11:02 79.00 79.00 79.00 79.00 1.0K
11:05 79.00 79.00 79.00 79.00 0.1K
11:07 78.98 78.98 78.98 78.98 0.0K
11:12 79.00 79.00 79.00 79.00 4.0K
11:13 79.01 79.01 79.01 79.01 0.0K
11:14 79.06 79.06 79.06 79.06 0.0K
11:15 79.06 79.06 79.06 79.06 0.0K
11:16 79.05 79.05 79.00 79.00 1.6K
11:17 78.92 79.05 78.92 79.05 1.5K
11:18 79.02 79.02 79.02 79.02 2.0K
11:19 78.99 78.99 78.99 78.99 1.1K
11:20 78.98 78.98 78.95 78.95 0.1K
11:21 78.95 78.97 78.95 78.97 0.1K
11:22 79.01 79.01 78.97 78.97 1.1K
11:24 79.09 79.09 79.09 79.09 0.1K
11:25 79.07 79.07 79.04 79.04 0.1K
11:26 79.03 79.03 79.00 79.00 0.5K
11:27 78.95 78.99 78.90 78.90 1.5K
11:28 78.90 78.90 78.90 78.90 0.5K
11:30 78.97 78.97 78.97 78.97 0.1K
11:32 78.95 78.97 78.90 78.90 0.0K
11:33 78.95 78.95 78.95 78.95 0.0K
11:35 78.96 78.96 78.95 78.95 0.0K
11:36 78.95 78.95 78.94 78.94 0.1K
11:37 78.90 78.90 78.90 78.90 0.1K
11:39 78.91 78.91 78.91 78.91 0.0K
11:41 78.91 78.91 78.91 78.91 0.0K
11:42 78.80 78.80 78.80 78.80 0.1K
11:43 78.78 78.78 78.78 78.78 0.0K
11:44 78.75 78.80 78.75 78.80 0.3K
11:45 78.84 78.84 78.84 78.84 0.1K
11:47 78.84 78.92 78.84 78.92 0.5K
11:48 78.92 78.92 78.92 78.92 0.0K
11:49 78.92 78.92 78.92 78.92 0.2K
11:50 78.82 78.82 78.82 78.82 0.2K
11:51 78.76 78.85 78.76 78.85 0.3K
11:53 78.86 78.86 78.85 78.85 1.3K
11:54 78.87 78.87 78.87 78.87 0.1K
11:56 78.91 78.91 78.91 78.91 1.5K
11:59 78.92 78.92 78.92 78.92 1.0K
12:00 78.92 78.92 78.92 78.92 3.1K
12:01 78.92 78.92 78.91 78.91 1.0K
12:03 78.82 78.82 78.82 78.82 0.0K
12:05 78.85 78.85 78.85 78.85 0.2K
12:06 78.80 78.80 78.80 78.80 1.2K
12:07 78.80 78.80 78.70 78.70 1.0K
12:08 78.67 78.67 78.66 78.66 0.3K
12:09 78.66 78.66 78.63 78.63 0.3K
12:12 78.70 78.83 78.70 78.76 0.3K
12:13 78.86 78.86 78.80 78.80 0.0K
12:14 78.73 78.73 78.73 78.73 0.4K
12:15 78.72 78.72 78.72 78.72 0.0K
12:16 78.65 78.65 78.65 78.65 0.2K
12:17 78.67 78.67 78.67 78.67 0.2K
12:18 78.75 78.75 78.63 78.63 2.1K
12:20 78.75 78.75 78.74 78.74 5.5K
12:21 78.72 78.72 78.72 78.72 5.1K
12:22 78.71 78.71 78.71 78.71 0.2K
12:23 78.71 78.71 78.71 78.71 0.0K
12:25 78.78 78.78 78.78 78.78 0.1K
12:26 78.71 78.71 78.71 78.71 0.1K
12:27 78.75 78.75 78.75 78.75 0.0K
12:28 78.75 78.75 78.75 78.75 0.1K
12:29 78.70 78.70 78.70 78.70 1.3K
12:31 78.69 78.69 78.61 78.61 1.1K
12:33 78.60 78.62 78.60 78.62 1.0K
12:34 78.69 78.69 78.69 78.69 0.2K
12:37 78.69 78.70 78.69 78.70 0.2K
12:38 78.73 78.73 78.73 78.73 0.0K
12:39 78.85 78.85 78.77 78.77 0.1K
12:40 78.65 78.65 78.65 78.65 0.2K
12:41 78.65 78.65 78.52 78.52 2.1K
12:42 78.72 78.72 78.72 78.72 0.5K
12:43 78.70 78.70 78.70 78.70 0.1K
12:44 78.70 78.70 78.70 78.70 0.1K
12:46 78.69 78.69 78.63 78.63 0.0K
12:47 78.56 78.56 78.54 78.54 0.1K
12:49 78.60 78.60 78.60 78.60 0.2K
12:50 78.55 78.62 78.55 78.62 0.3K
12:51 78.63 78.63 78.55 78.55 0.2K
12:52 78.55 78.55 78.55 78.55 0.1K
12:53 78.55 78.55 78.55 78.55 1.0K
12:56 78.60 78.60 78.55 78.55 0.2K
12:57 78.60 78.67 78.55 78.67 1.4K
12:59 78.70 78.70 78.70 78.70 0.1K
13:00 78.70 78.70 78.70 78.70 0.0K
13:01 78.70 78.70 78.70 78.70 0.0K
13:02 78.70 78.70 78.70 78.70 0.2K
13:03 78.55 78.55 78.55 78.55 1.0K
13:07 78.67 78.67 78.67 78.67 0.2K
13:10 78.67 78.67 78.67 78.67 0.0K
13:12 78.65 78.65 78.65 78.65 0.0K
13:15 78.63 78.63 78.63 78.63 0.1K
13:17 78.54 78.54 78.54 78.54 0.2K
13:20 78.54 78.54 78.50 78.50 2.3K
13:23 78.49 78.49 78.40 78.40 0.8K
13:24 78.35 78.35 78.30 78.30 1.1K
13:25 78.31 78.31 78.31 78.31 0.0K
13:26 78.50 78.50 78.50 78.50 2.0K
13:27 78.32 78.46 78.32 78.46 0.7K
13:29 78.37 78.37 78.37 78.37 0.1K
13:30 78.45 78.45 78.45 78.45 0.0K
13:31 78.45 78.45 78.45 78.45 0.0K
13:32 78.45 78.45 78.45 78.45 0.2K
13:33 78.45 78.45 78.45 78.45 0.4K
13:34 78.45 78.45 78.35 78.35 1.5K
13:35 78.45 78.45 78.45 78.45 0.0K
13:37 78.35 78.35 78.35 78.35 0.3K
13:38 78.35 78.35 78.35 78.35 0.5K
13:39 78.43 78.43 78.43 78.43 0.0K
13:40 78.42 78.49 78.36 78.36 1.1K
13:41 78.48 78.48 78.31 78.31 0.6K
13:43 78.47 78.47 78.47 78.47 0.2K
13:44 78.31 78.31 78.25 78.25 3.7K
13:45 78.21 78.39 78.21 78.39 1.0K
13:47 78.43 78.43 78.43 78.43 0.3K
13:51 78.39 78.39 78.39 78.39 0.0K
13:53 78.30 78.30 78.30 78.30 0.0K
13:55 78.27 78.27 78.27 78.27 0.3K
13:56 78.27 78.27 78.20 78.20 0.3K
13:57 78.20 78.20 78.20 78.20 1.4K
13:58 78.14 78.20 77.68 77.70 25.6K
13:59 77.70 77.70 77.50 77.60 3.6K
14:00 77.67 77.68 77.50 77.68 2.1K
14:01 77.78 77.78 77.75 77.75 1.1K
14:02 77.75 77.77 77.55 77.77 2.4K
14:03 77.89 77.97 77.89 77.97 0.3K
14:04 77.78 77.78 77.78 77.78 0.1K
14:05 77.77 77.77 77.75 77.75 2.3K
14:06 77.75 77.75 77.55 77.55 2.1K
14:08 77.55 77.55 77.50 77.50 0.9K
14:09 77.49 77.49 77.49 77.49 1.5K
14:10 77.35 77.54 77.35 77.54 0.7K
14:12 77.63 77.63 77.54 77.62 1.8K
14:13 77.62 77.62 77.62 77.62 0.4K
14:15 77.63 77.63 77.63 77.63 0.0K
14:16 77.70 77.70 77.65 77.65 1.3K
14:17 77.64 77.64 77.63 77.63 0.3K
14:18 77.62 77.65 77.62 77.65 0.2K
14:19 77.69 77.69 77.69 77.69 0.0K
14:20 77.69 77.69 77.69 77.69 0.5K
14:21 77.66 77.66 77.66 77.66 0.1K
14:22 77.69 77.69 77.68 77.69 0.3K
14:23 77.69 77.69 77.69 77.69 0.1K
14:24 77.67 77.67 77.57 77.57 0.2K
14:26 77.57 77.57 77.57 77.57 0.3K
14:28 77.57 77.65 77.57 77.65 0.3K
14:29 77.65 77.65 77.65 77.65 0.0K
14:30 77.64 77.64 77.64 77.64 0.0K
14:31 77.62 77.62 77.62 77.62 0.0K
14:32 77.60 77.60 77.60 77.60 1.1K
14:33 77.61 77.61 77.61 77.61 0.0K
14:34 77.61 77.61 77.61 77.61 0.0K
14:35 77.60 77.60 77.60 77.60 0.1K
14:36 77.61 77.61 77.61 77.61 2.4K
14:37 77.61 77.61 77.56 77.56 0.2K
14:38 77.62 77.62 77.57 77.57 0.2K
14:39 77.61 77.61 77.61 77.61 0.0K
14:40 77.61 77.61 77.61 77.61 0.0K
14:41 77.74 77.81 77.74 77.81 1.9K
14:42 77.75 77.75 77.74 77.74 0.0K
14:43 77.75 77.75 77.75 77.75 0.4K
14:44 77.50 77.50 77.50 77.50 5.0K
14:45 77.68 77.68 77.50 77.50 1.1K
14:46 77.68 77.68 77.68 77.68 0.0K
14:47 77.68 77.74 77.68 77.74 1.1K
14:49 77.54 77.54 77.54 77.54 0.2K
14:50 77.73 77.73 77.70 77.70 0.0K
14:51 77.69 77.69 77.69 77.69 0.1K
14:53 77.54 77.54 77.54 77.54 0.3K
14:54 77.56 77.69 77.56 77.69 0.1K
14:55 77.69 77.69 77.69 77.69 0.1K
14:56 77.69 77.69 77.69 77.69 0.0K
14:59 77.57 77.57 77.57 77.57 0.1K
15:00 77.58 77.67 77.58 77.59 0.2K
15:01 77.68 77.68 77.65 77.65 0.1K
15:02 77.58 77.65 77.58 77.60 1.6K
15:04 77.59 77.60 77.55 77.55 1.0K
15:05 77.60 77.60 77.54 77.54 0.0K
15:06 77.54 77.59 77.54 77.59 0.3K
15:07 77.55 77.60 77.55 77.55 1.1K
15:09 77.55 77.55 77.55 77.55 1.6K
15:10 77.54 77.54 77.45 77.45 6.2K
15:11 77.45 77.45 77.45 77.45 0.1K
15:12 77.40 77.47 77.40 77.40 1.6K
15:13 77.49 77.49 77.48 77.48 0.1K
15:14 77.50 77.50 77.50 77.50 2.3K
15:15 77.50 77.59 77.50 77.57 0.9K
15:16 77.57 77.57 77.55 77.55 0.9K
15:17 77.56 77.56 77.55 77.55 0.8K
15:18 77.55 77.55 77.55 77.55 0.3K
15:19 77.55 77.58 77.50 77.58 0.5K
15:20 77.42 77.42 77.40 77.40 0.6K
15:21 77.41 77.49 77.41 77.49 1.3K
15:22 77.41 77.41 77.41 77.41 0.1K
15:23 77.48 77.50 77.43 77.50 5.4K
15:24 77.43 77.51 77.43 77.51 3.1K
15:25 77.51 77.59 77.51 77.59 3.1K
15:26 77.93 77.93 77.59 77.90 0.3K
15:27 77.65 77.90 77.58 77.90 0.3K
15:28 77.52 77.89 77.43 77.45 1.6K
15:29 77.44 77.60 77.44 77.52 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available