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
09:08 78.01 78.01 78.01 78.01 2.0K
09:15 78.80 78.88 78.00 78.60 6.9K
09:16 78.45 78.45 78.20 78.20 1.2K
09:17 78.12 78.12 78.12 78.12 0.0K
09:18 78.19 78.19 77.90 77.90 17.8K
09:19 77.90 77.97 77.81 77.97 6.6K
09:21 77.78 77.78 77.42 77.60 6.6K
09:22 77.60 77.68 77.60 77.68 0.5K
09:23 77.66 77.66 77.50 77.50 2.1K
09:24 77.65 77.65 77.50 77.58 0.1K
09:25 77.55 77.55 77.45 77.45 2.5K
09:26 77.55 77.55 77.55 77.55 0.5K
09:27 77.60 77.89 77.60 77.70 5.2K
09:28 77.70 77.75 77.60 77.74 0.8K
09:29 77.74 77.74 77.74 77.74 0.1K
09:31 77.56 77.56 77.56 77.56 0.7K
09:33 77.63 77.71 77.63 77.71 0.1K
09:34 77.70 77.70 77.70 77.70 0.0K
09:35 77.70 77.75 77.70 77.75 0.4K
09:36 77.87 77.99 77.87 77.99 1.1K
09:37 77.95 77.95 77.94 77.94 0.2K
09:38 77.90 77.90 77.71 77.71 6.0K
09:39 77.81 77.81 77.81 77.81 0.0K
09:40 77.81 77.81 77.81 77.81 0.0K
09:41 77.81 77.81 77.49 77.49 11.0K
09:42 77.58 77.58 77.58 77.58 0.0K
09:43 77.58 77.58 77.46 77.46 0.4K
09:44 77.40 77.44 77.40 77.44 0.1K
09:45 77.40 77.40 77.28 77.30 1.4K
09:47 77.31 77.31 77.31 77.31 0.2K
09:48 77.40 77.40 77.40 77.40 0.0K
09:49 77.40 77.42 77.40 77.42 0.0K
09:50 77.34 77.44 77.34 77.44 0.1K
09:52 77.44 77.44 77.44 77.44 0.0K
09:53 77.44 77.49 77.44 77.49 0.3K
09:54 77.50 77.52 77.50 77.52 0.1K
09:55 77.51 77.51 77.51 77.51 0.0K
09:56 77.40 77.50 77.40 77.50 1.0K
09:57 77.51 77.51 77.51 77.51 0.0K
09:58 77.53 77.60 77.53 77.60 1.0K
09:59 77.80 77.80 77.77 77.77 0.8K
10:00 77.70 77.70 77.59 77.59 0.2K
10:01 77.59 77.59 77.53 77.53 0.2K
10:02 77.64 77.64 77.64 77.64 0.2K
10:03 77.73 77.73 77.64 77.64 1.3K
10:04 77.78 77.78 77.65 77.65 0.8K
10:08 77.89 77.90 77.71 77.71 3.1K
10:09 77.71 77.71 77.71 77.71 0.0K
10:10 77.86 77.86 77.86 77.86 0.2K
10:11 77.85 77.85 77.85 77.85 0.1K
10:13 77.82 77.82 77.82 77.82 0.2K
10:14 77.70 77.70 77.67 77.67 0.9K
10:15 77.80 77.80 77.68 77.68 0.7K
10:16 77.68 77.68 77.64 77.64 0.5K
10:17 77.68 77.68 77.68 77.68 0.2K
10:18 77.75 77.75 77.68 77.75 0.5K
10:19 77.75 77.75 77.75 77.75 0.7K
10:21 77.80 77.82 77.80 77.82 0.1K
10:22 77.82 77.82 77.82 77.82 0.0K
10:24 77.82 77.82 77.82 77.82 0.0K
10:26 77.80 77.80 77.75 77.75 0.2K
10:27 77.82 77.82 77.82 77.82 0.1K
10:28 77.82 77.82 77.82 77.82 0.1K
10:30 77.82 77.82 77.82 77.82 0.0K
10:31 77.77 77.77 77.77 77.77 0.0K
10:32 77.82 77.82 77.82 77.82 0.0K
10:33 77.77 77.77 77.77 77.77 0.0K
10:35 77.94 77.94 77.94 77.94 0.8K
10:36 77.81 77.81 77.81 77.81 0.0K
10:37 77.90 77.90 77.81 77.81 0.2K
10:38 77.80 77.80 77.80 77.80 0.0K
10:39 77.80 77.80 77.80 77.80 0.1K
10:40 77.75 77.88 77.75 77.88 5.6K
10:41 77.89 77.89 77.89 77.89 0.6K
10:43 77.61 77.61 77.61 77.61 2.0K
10:44 77.62 77.63 77.62 77.63 0.0K
10:51 77.77 77.99 77.77 77.99 22.6K
10:52 77.74 77.74 77.74 77.74 0.1K
10:55 77.85 77.85 77.85 77.85 0.0K
10:56 77.75 77.85 77.75 77.85 0.0K
10:57 77.70 77.70 77.50 77.50 3.5K
10:58 77.69 77.69 77.69 77.69 0.1K
10:59 77.69 77.69 77.69 77.69 0.0K
11:00 77.61 77.61 77.61 77.61 0.4K
11:01 77.61 77.61 77.61 77.61 0.0K
11:02 77.70 77.82 77.70 77.82 20.4K
11:04 77.70 77.79 77.70 77.79 0.3K
11:05 77.78 77.78 77.78 77.78 0.1K
11:06 77.75 77.75 77.75 77.75 0.1K
11:07 77.75 77.75 77.75 77.75 0.1K
11:08 77.70 77.70 77.70 77.70 0.0K
11:09 77.72 77.74 77.72 77.72 0.0K
11:10 77.69 77.69 77.69 77.69 0.0K
11:11 77.72 77.72 77.72 77.72 0.0K
11:13 77.78 77.78 77.69 77.69 0.4K
11:16 77.75 77.75 77.75 77.75 0.0K
11:17 77.82 77.82 77.82 77.82 0.0K
11:18 77.75 77.75 77.75 77.75 0.4K
11:19 77.75 77.75 77.75 77.75 20.7K
11:20 77.83 78.06 77.83 78.06 3.1K
11:21 78.00 78.10 78.00 78.10 0.2K
11:24 78.00 78.00 78.00 78.00 0.5K
11:26 78.00 78.00 78.00 78.00 20.4K
11:27 78.04 78.05 78.04 78.05 0.1K
11:28 78.00 78.05 78.00 78.00 0.2K
11:29 78.00 78.00 78.00 78.00 0.1K
11:30 78.10 78.18 78.10 78.18 1.6K
11:31 78.10 78.25 78.10 78.25 2.4K
11:32 78.30 78.30 78.25 78.25 20.5K
11:35 78.25 78.25 78.25 78.25 0.0K
11:36 78.25 78.25 78.25 78.25 0.0K
11:37 78.20 78.20 78.20 78.20 0.0K
11:38 78.13 78.13 78.13 78.13 0.1K
11:39 78.15 78.15 78.06 78.06 0.5K
11:41 78.00 78.00 77.85 77.85 0.9K
11:42 77.85 77.85 77.85 77.85 0.0K
11:43 77.98 77.98 77.98 77.98 0.1K
11:44 77.87 77.87 77.87 77.87 0.5K
11:45 77.87 77.87 77.87 77.87 0.1K
11:46 77.97 78.11 77.97 78.11 2.0K
11:48 78.05 78.05 77.96 77.96 0.2K
11:49 78.00 78.00 78.00 78.00 0.0K
11:50 78.00 78.00 77.99 77.99 0.0K
11:51 77.97 77.97 77.90 77.90 0.9K
11:52 77.87 77.94 77.86 77.93 0.0K
11:53 77.93 77.93 77.93 77.93 0.0K
11:54 77.93 77.94 77.93 77.94 0.9K
11:55 77.94 77.94 77.94 77.94 0.0K
11:57 78.00 78.00 78.00 78.00 1.5K
11:58 78.13 78.13 78.01 78.01 0.1K
11:59 78.12 78.12 78.12 78.12 0.1K
12:02 78.11 78.11 78.11 78.11 0.0K
12:05 78.00 78.00 78.00 78.00 0.3K
12:08 77.99 77.99 77.99 77.99 0.0K
12:11 77.88 77.98 77.88 77.97 0.4K
12:15 77.95 77.95 77.95 77.95 0.0K
12:16 77.95 77.95 77.95 77.95 0.0K
12:17 77.90 77.90 77.90 77.90 0.0K
12:18 77.90 77.90 77.90 77.90 0.0K
12:21 77.81 77.81 77.81 77.81 1.8K
12:23 77.80 77.80 77.78 77.78 0.1K
12:24 77.78 77.78 77.78 77.78 0.0K
12:25 77.78 77.84 77.77 77.84 0.9K
12:26 77.81 77.81 77.81 77.81 0.1K
12:27 77.81 77.81 77.81 77.81 0.1K
12:28 77.79 77.79 77.79 77.79 0.2K
12:29 77.87 77.87 77.87 77.87 0.5K
12:30 77.80 77.80 77.80 77.80 0.3K
12:31 77.81 77.81 77.81 77.81 0.1K
12:35 77.97 77.97 77.97 77.97 0.0K
12:36 77.97 77.97 77.97 77.97 0.0K
12:37 77.88 77.88 77.88 77.88 0.0K
12:38 77.97 77.97 77.97 77.97 0.2K
12:39 77.97 77.97 77.97 77.97 0.2K
12:41 77.97 77.97 77.97 77.97 0.0K
12:42 77.88 77.88 77.88 77.88 0.0K
12:43 77.88 77.88 77.88 77.88 0.0K
12:46 77.83 77.83 77.83 77.83 1.0K
12:50 77.83 77.83 77.83 77.83 0.2K
12:52 77.83 77.83 77.83 77.83 0.1K
12:53 77.91 77.91 77.91 77.91 0.1K
12:55 77.81 77.81 77.81 77.81 1.0K
12:56 77.90 77.90 77.90 77.90 0.0K
12:57 77.89 77.89 77.89 77.89 0.4K
12:58 77.75 77.75 77.69 77.69 1.6K
12:59 77.62 77.62 77.62 77.62 0.2K
13:01 77.62 77.62 77.62 77.62 0.1K
13:03 77.74 77.74 77.74 77.74 0.0K
13:04 77.79 77.79 77.79 77.79 0.1K
13:11 77.75 77.75 77.69 77.69 0.3K
13:12 77.64 77.64 77.64 77.64 0.2K
13:13 77.69 77.78 77.69 77.69 0.9K
13:14 77.69 77.69 77.69 77.69 0.0K
13:17 77.79 77.79 77.79 77.79 0.0K
13:20 77.75 77.75 77.75 77.75 0.0K
13:21 77.72 77.72 77.72 77.72 0.1K
13:22 77.72 77.72 77.72 77.72 0.0K
13:24 77.81 77.81 77.81 77.81 0.0K
13:25 77.81 77.81 77.81 77.81 0.8K
13:28 77.72 77.72 77.61 77.61 1.0K
13:29 77.62 77.62 77.61 77.61 5.0K
13:33 77.62 77.62 77.62 77.62 0.1K
13:34 77.75 77.75 77.75 77.75 0.0K
13:35 77.75 77.75 77.75 77.75 1.2K
13:37 77.50 77.50 77.50 77.50 2.5K
13:38 77.52 77.52 77.52 77.52 0.2K
13:39 77.52 77.52 77.52 77.52 0.2K
13:40 77.46 77.46 77.46 77.46 6.2K
13:42 77.44 77.44 77.44 77.44 0.0K
13:43 77.35 77.36 77.35 77.36 0.5K
13:44 77.30 77.30 77.25 77.25 2.3K
13:45 77.46 77.46 77.46 77.46 0.0K
13:46 77.46 77.46 77.46 77.46 0.0K
13:47 77.46 77.46 77.46 77.46 0.0K
13:48 77.46 77.46 77.46 77.46 0.1K
13:49 77.46 77.46 77.44 77.44 0.4K
13:50 77.52 77.52 77.52 77.52 0.2K
13:51 77.43 77.44 77.43 77.44 0.2K
13:52 77.43 77.43 77.12 77.12 10.3K
13:53 77.40 77.40 77.40 77.40 0.0K
13:54 77.20 77.20 77.10 77.10 0.2K
13:55 77.24 77.24 77.24 77.24 0.8K
13:56 77.33 77.40 77.25 77.25 1.5K
13:57 77.22 77.22 77.22 77.22 0.1K
13:59 77.30 77.30 77.30 77.30 0.3K
14:00 77.35 77.35 77.35 77.35 0.0K
14:01 77.35 77.35 77.35 77.35 0.1K
14:02 77.40 77.40 77.40 77.40 0.0K
14:03 77.46 77.46 77.46 77.46 2.0K
14:07 77.54 77.54 77.49 77.49 2.3K
14:08 77.48 77.49 77.48 77.49 0.1K
14:09 77.51 77.51 77.51 77.51 1.0K
14:11 77.53 77.58 77.53 77.58 0.8K
14:12 77.58 77.58 77.58 77.58 0.0K
14:13 77.60 77.60 77.60 77.60 1.7K
14:14 77.60 77.60 77.60 77.60 0.1K
14:18 77.69 77.69 77.69 77.69 0.0K
14:19 77.69 77.69 77.69 77.69 0.2K
14:20 77.69 77.69 77.69 77.69 0.0K
14:22 77.73 77.73 77.73 77.73 2.0K
14:23 77.73 77.73 77.73 77.73 0.0K
14:24 77.73 77.73 77.73 77.73 0.2K
14:25 77.78 77.79 77.78 77.79 0.2K
14:26 77.79 77.79 77.79 77.79 0.0K
14:28 77.83 77.85 77.83 77.85 0.2K
14:29 77.85 77.85 77.85 77.85 0.0K
14:30 77.85 77.85 77.85 77.85 0.2K
14:31 77.85 77.85 77.85 77.85 0.3K
14:33 77.82 77.85 77.82 77.85 1.9K
14:34 77.80 77.80 77.80 77.80 0.0K
14:35 77.84 77.84 77.84 77.84 2.0K
14:36 77.84 77.84 77.84 77.84 0.0K
14:37 77.83 77.83 77.83 77.83 1.0K
14:38 77.85 77.87 77.85 77.87 2.1K
14:39 77.87 77.87 77.87 77.87 1.0K
14:40 77.98 77.98 77.98 77.98 0.0K
14:41 77.97 77.97 77.97 77.97 0.1K
14:42 77.95 77.98 77.95 77.98 0.3K
14:46 77.98 77.98 77.98 77.98 0.0K
14:47 77.95 77.95 77.95 77.95 0.1K
14:49 77.97 77.97 77.92 77.92 0.1K
14:52 77.98 77.98 77.98 77.98 0.4K
14:53 77.98 77.98 77.98 77.98 0.1K
14:54 77.98 78.00 77.98 78.00 6.6K
14:55 78.25 78.25 78.25 78.25 0.5K
14:56 78.05 78.15 78.05 78.15 0.2K
14:57 78.15 78.15 78.15 78.15 0.0K
14:58 78.15 78.15 78.11 78.11 0.0K
14:59 78.15 78.15 78.00 78.00 4.5K
15:00 77.95 78.09 77.95 78.09 1.5K
15:01 78.11 78.11 78.08 78.08 0.9K
15:02 78.00 78.00 78.00 78.00 1.3K
15:03 77.93 77.93 77.81 77.81 0.8K
15:04 77.90 77.90 77.90 77.90 0.1K
15:07 77.92 77.92 77.92 77.92 0.2K
15:08 77.90 77.90 77.80 77.80 3.2K
15:09 77.81 77.81 77.80 77.80 2.3K
15:10 77.80 77.85 77.71 77.71 0.9K
15:11 77.76 77.76 77.76 77.76 0.0K
15:13 77.80 77.80 77.76 77.76 3.4K
15:14 77.84 77.84 77.84 77.84 1.3K
15:15 77.77 77.85 77.77 77.84 2.5K
15:16 77.76 77.76 77.76 77.76 0.2K
15:17 77.76 77.83 77.76 77.83 2.9K
15:18 77.77 77.83 77.76 77.76 1.9K
15:19 77.80 77.80 77.79 77.79 3.7K
15:20 77.77 77.80 77.77 77.78 1.8K
15:21 77.80 77.80 77.80 77.80 0.6K
15:22 77.78 77.80 77.78 77.80 0.2K
15:23 77.84 77.84 77.81 77.81 1.9K
15:24 77.81 77.86 77.81 77.86 2.1K
15:25 77.86 77.99 77.86 77.99 0.3K
15:26 77.86 77.87 77.86 77.87 3.5K
15:28 77.97 78.05 77.88 77.88 5.6K
15:29 78.04 78.05 77.86 77.86 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available