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 78.49 78.49 78.49 78.49 0.1K
09:15 78.80 78.80 78.55 78.67 3.4K
09:16 78.67 78.67 78.49 78.50 1.0K
09:17 78.23 78.39 78.23 78.30 0.4K
09:18 78.25 78.25 78.25 78.25 0.1K
09:19 77.40 77.40 77.40 77.40 31.7K
09:20 77.42 77.43 77.42 77.43 0.3K
09:21 77.74 77.74 77.73 77.73 0.8K
09:22 77.74 77.99 77.68 77.88 3.1K
09:23 77.65 77.97 77.65 77.97 1.1K
09:24 77.97 77.97 77.97 77.97 0.0K
09:25 77.99 77.99 77.90 77.90 5.6K
09:26 77.90 77.90 77.90 77.90 1.0K
09:27 77.94 77.94 77.82 77.82 2.0K
09:28 77.88 77.88 77.88 77.88 0.5K
09:29 77.94 77.94 77.94 77.94 0.0K
09:30 77.78 77.78 77.78 77.78 0.5K
09:31 77.65 77.87 77.65 77.87 0.9K
09:32 77.86 77.86 77.86 77.86 0.0K
09:33 77.84 77.84 77.84 77.84 2.0K
09:35 77.85 77.86 77.81 77.81 1.1K
09:37 77.82 77.82 77.82 77.82 0.1K
09:38 77.86 77.92 77.82 77.82 0.7K
09:39 77.92 77.92 77.83 77.83 0.0K
09:40 77.92 77.93 77.92 77.93 5.7K
09:41 77.93 77.99 77.92 77.99 0.9K
09:42 78.01 78.01 77.99 77.99 2.1K
09:43 77.90 77.91 77.90 77.91 3.6K
09:44 77.91 77.94 77.91 77.92 0.1K
09:45 77.92 77.92 77.91 77.91 1.1K
09:46 77.99 77.99 77.94 77.94 0.1K
09:47 77.95 77.95 77.95 77.95 0.0K
09:49 77.99 78.06 77.99 78.06 2.6K
09:52 78.06 78.16 78.06 78.16 2.1K
09:53 78.24 78.24 78.24 78.24 0.0K
09:54 78.15 78.15 78.15 78.15 0.3K
09:56 78.06 78.06 77.99 77.99 0.6K
09:57 77.95 77.95 77.95 77.95 0.0K
09:58 77.89 77.89 77.89 77.89 0.6K
09:59 77.83 77.99 77.83 77.99 8.8K
10:01 77.92 77.92 77.87 77.87 0.2K
10:03 78.00 78.00 77.87 77.87 0.4K
10:04 77.87 77.87 77.87 77.87 0.2K
10:05 77.90 77.90 77.90 77.90 0.3K
10:06 77.90 77.90 77.90 77.90 0.0K
10:08 77.97 77.97 77.88 77.88 0.0K
10:09 77.85 77.88 77.85 77.88 0.3K
10:10 77.81 77.81 77.75 77.75 0.1K
10:12 77.89 77.89 77.75 77.75 1.2K
10:14 77.89 77.89 77.89 77.89 0.0K
10:15 77.90 77.90 77.77 77.77 0.4K
10:17 77.92 77.92 77.92 77.92 0.0K
10:18 77.78 77.94 77.78 77.94 0.5K
10:19 77.94 77.94 77.80 77.80 0.2K
10:20 78.11 78.11 77.80 77.80 3.8K
10:23 77.88 77.88 77.88 77.88 0.0K
10:25 78.37 78.37 78.15 78.27 7.6K
10:26 78.20 78.20 78.20 78.20 5.1K
10:27 78.37 78.37 78.11 78.11 0.8K
10:28 78.30 78.37 78.30 78.37 1.2K
10:29 78.12 78.25 78.12 78.25 0.3K
10:30 78.38 78.38 78.10 78.25 6.4K
10:31 78.35 78.35 78.35 78.35 0.2K
10:32 78.25 78.25 78.20 78.20 4.7K
10:34 78.24 78.25 78.24 78.25 0.5K
10:35 78.32 78.32 78.30 78.30 1.5K
10:38 78.16 78.16 78.16 78.16 1.0K
10:39 78.21 78.21 78.21 78.21 0.1K
10:40 78.25 78.25 78.25 78.25 2.9K
10:41 78.31 78.31 78.17 78.17 1.5K
10:42 78.29 78.29 78.16 78.16 1.4K
10:43 78.01 78.01 78.01 78.01 0.0K
10:44 78.19 78.24 78.19 78.24 0.2K
10:45 78.05 78.05 78.05 78.05 0.0K
10:46 78.05 78.05 78.05 78.05 0.1K
10:48 78.24 78.24 78.24 78.24 29.3K
10:49 78.25 78.25 78.20 78.20 18.1K
10:50 78.30 78.30 78.30 78.30 1.8K
10:52 78.30 78.51 78.30 78.51 1.6K
10:53 78.60 78.60 78.51 78.51 0.7K
10:54 78.50 78.50 78.50 78.50 25.6K
10:55 78.50 78.50 78.50 78.50 0.5K
10:56 78.70 78.90 78.70 78.90 2.2K
10:57 78.95 79.34 78.95 79.34 13.4K
10:58 79.39 79.39 79.11 79.11 1.4K
10:59 79.00 79.00 79.00 79.00 0.5K
11:01 78.99 78.99 78.90 78.90 0.4K
11:02 78.80 78.80 78.80 78.80 1.5K
11:03 78.80 78.80 78.80 78.80 0.7K
11:04 78.80 78.80 78.80 78.80 2.5K
11:06 78.72 78.72 78.55 78.55 27.7K
11:08 78.72 78.75 78.72 78.75 0.3K
11:09 78.75 78.80 78.75 78.80 10.3K
11:10 78.80 78.80 78.66 78.66 0.1K
11:12 78.66 78.79 78.66 78.79 25.8K
11:13 78.68 78.68 78.68 78.68 0.2K
11:14 78.66 78.67 78.66 78.67 0.7K
11:15 78.69 78.69 78.69 78.69 0.1K
11:16 78.57 78.57 78.57 78.57 25.0K
11:20 78.69 78.69 78.69 78.69 0.0K
11:21 78.60 78.60 78.60 78.60 0.2K
11:22 78.60 78.60 78.60 78.60 7.6K
11:23 78.60 78.60 78.30 78.30 25.1K
11:24 78.21 78.21 78.21 78.21 0.3K
11:26 78.36 78.36 78.36 78.36 0.5K
11:27 78.31 78.31 78.31 78.31 0.0K
11:30 78.31 78.31 78.31 78.31 0.3K
11:32 78.15 78.15 78.15 78.15 0.5K
11:33 78.20 78.20 78.20 78.20 0.1K
11:35 78.19 78.19 78.19 78.19 0.1K
11:39 78.19 78.19 78.19 78.19 0.1K
11:40 78.19 78.19 78.19 78.19 0.1K
11:43 78.10 78.19 78.10 78.10 0.5K
11:44 78.12 78.16 78.07 78.07 0.7K
11:45 78.03 78.03 78.03 78.03 0.0K
11:49 78.20 78.20 78.20 78.20 0.2K
11:50 78.05 78.05 78.05 78.05 0.0K
11:52 78.06 78.06 78.06 78.06 0.0K
11:53 78.07 78.07 78.07 78.07 0.0K
11:56 78.08 78.08 78.08 78.08 0.1K
11:59 78.08 78.08 78.08 78.08 0.3K
12:00 78.07 78.07 78.07 78.07 0.0K
12:07 78.08 78.08 78.08 78.08 0.0K
12:12 78.30 78.30 78.13 78.13 2.5K
12:15 78.14 78.14 78.14 78.14 0.1K
12:16 78.14 78.16 78.14 78.16 0.1K
12:17 78.15 78.15 78.14 78.14 0.1K
12:18 78.13 78.13 78.13 78.13 0.8K
12:19 78.13 78.13 78.13 78.13 0.0K
12:22 78.12 78.12 78.12 78.12 0.1K
12:24 78.32 78.32 78.32 78.32 0.0K
12:26 78.29 78.29 78.12 78.12 0.1K
12:27 78.32 78.32 78.32 78.32 0.2K
12:28 78.13 78.13 78.13 78.13 0.0K
12:31 78.32 78.32 78.32 78.32 0.1K
12:36 78.32 78.32 78.32 78.32 0.0K
12:38 78.18 78.18 78.16 78.16 1.5K
12:39 78.13 78.13 78.13 78.13 0.0K
12:42 78.10 78.10 78.10 78.10 0.1K
12:43 78.13 78.13 78.13 78.13 0.1K
12:44 78.13 78.20 78.13 78.20 0.1K
12:45 78.09 78.09 78.09 78.09 0.0K
12:46 78.09 78.09 78.09 78.09 0.0K
12:49 78.08 78.08 78.08 78.08 0.2K
12:50 78.10 78.10 78.10 78.10 0.0K
12:51 78.10 78.10 78.10 78.10 0.0K
12:52 78.21 78.21 78.21 78.21 0.0K
12:55 78.13 78.21 78.13 78.13 0.1K
12:59 78.21 78.21 78.21 78.21 0.0K
13:03 78.15 78.15 78.15 78.15 0.1K
13:06 78.15 78.15 78.15 78.15 0.2K
13:08 78.17 78.17 78.16 78.16 0.1K
13:12 78.11 78.11 78.11 78.11 0.3K
13:13 78.21 78.21 78.20 78.20 0.1K
13:16 78.21 78.21 78.15 78.15 1.0K
13:22 78.06 78.06 78.00 78.00 3.9K
13:23 78.00 78.00 78.00 78.00 0.1K
13:27 77.83 77.83 77.83 77.83 0.3K
13:30 77.83 77.83 77.75 77.75 0.3K
13:32 77.79 77.79 77.79 77.79 0.1K
13:33 77.70 77.70 77.70 77.70 0.2K
13:34 77.72 77.82 77.72 77.82 0.0K
13:36 77.82 77.82 77.66 77.66 0.8K
13:37 77.71 77.78 77.71 77.78 5.0K
13:38 77.75 77.75 77.75 77.75 5.0K
13:40 77.75 77.75 77.75 77.75 0.0K
13:41 77.80 77.80 77.75 77.75 2.3K
13:42 77.70 77.70 77.70 77.70 0.0K
13:45 77.70 77.70 77.70 77.70 0.5K
13:46 77.74 77.74 77.74 77.74 4.7K
13:47 77.75 77.75 77.74 77.74 4.5K
13:48 77.74 77.74 77.74 77.74 0.0K
13:50 77.73 77.73 77.73 77.73 3.0K
13:51 77.77 77.77 77.77 77.77 0.0K
13:52 77.77 77.77 77.77 77.77 0.0K
13:53 77.77 77.79 77.72 77.72 0.1K
13:55 77.72 77.72 77.72 77.72 1.0K
13:56 77.72 77.72 77.60 77.60 2.3K
13:58 77.68 77.68 77.68 77.68 0.1K
13:59 77.62 77.62 77.62 77.62 0.0K
14:00 77.62 77.62 77.62 77.62 0.0K
14:01 77.61 77.62 77.60 77.60 0.1K
14:02 77.60 77.60 77.60 77.60 2.7K
14:03 77.63 77.63 77.63 77.63 0.6K
14:05 77.68 77.70 77.68 77.70 1.4K
14:10 77.75 77.75 77.75 77.75 5.0K
14:11 77.75 77.75 77.75 77.75 0.6K
14:13 77.79 77.79 77.79 77.79 0.8K
14:14 77.66 77.67 77.66 77.67 0.0K
14:15 77.66 77.66 77.66 77.66 2.3K
14:16 77.50 77.61 77.50 77.50 5.0K
14:17 77.50 77.50 77.50 77.50 0.1K
14:19 77.55 77.56 77.55 77.56 0.5K
14:20 77.70 77.70 77.70 77.70 0.5K
14:21 77.70 77.70 77.59 77.59 0.1K
14:22 77.59 77.60 77.59 77.60 5.7K
14:23 77.55 77.55 77.55 77.55 1.0K
14:24 77.57 77.57 77.57 77.57 0.5K
14:25 77.67 77.67 77.61 77.61 0.2K
14:27 77.68 77.68 77.68 77.68 0.0K
14:28 77.68 77.68 77.68 77.68 0.0K
14:29 77.68 77.68 77.65 77.68 1.6K
14:31 77.69 77.69 77.69 77.69 0.2K
14:32 77.69 77.69 77.69 77.69 0.0K
14:34 77.65 77.69 77.65 77.69 0.0K
14:35 77.69 77.69 77.69 77.69 0.1K
14:38 77.65 77.65 77.64 77.64 0.0K
14:39 77.63 77.63 77.55 77.55 2.8K
14:40 77.50 77.50 77.50 77.50 0.2K
14:42 77.65 77.65 77.53 77.53 0.7K
14:43 77.58 77.58 77.58 77.58 0.0K
14:44 77.58 77.58 77.58 77.58 0.2K
14:46 77.70 77.70 77.70 77.70 0.0K
14:47 77.70 77.70 77.70 77.70 0.0K
14:51 77.69 77.69 77.69 77.69 0.0K
14:53 77.69 77.69 77.69 77.69 0.0K
14:55 77.62 77.62 77.61 77.61 0.2K
14:56 77.62 77.68 77.60 77.60 0.1K
14:58 77.61 77.61 77.61 77.61 1.1K
15:00 77.65 77.65 77.61 77.61 3.1K
15:01 77.68 77.68 77.65 77.65 0.6K
15:02 77.65 77.65 77.65 77.65 0.3K
15:03 77.64 77.64 77.64 77.64 0.2K
15:05 77.74 77.75 77.74 77.75 0.1K
15:06 77.75 77.75 77.74 77.74 0.3K
15:07 77.74 77.83 77.74 77.83 0.0K
15:09 77.71 77.83 77.71 77.83 1.2K
15:10 77.84 77.84 77.72 77.81 0.4K
15:12 77.72 77.72 77.72 77.72 0.4K
15:13 77.79 77.80 77.79 77.80 0.2K
15:14 77.80 77.84 77.80 77.84 0.0K
15:15 77.88 77.88 77.74 77.74 0.7K
15:16 77.88 77.88 77.74 77.88 0.1K
15:17 77.73 77.88 77.72 77.88 3.5K
15:18 77.72 77.72 77.72 77.72 0.5K
15:19 77.80 77.80 77.50 77.50 5.3K
15:20 77.78 77.78 77.55 77.55 0.5K
15:21 77.77 77.77 77.77 77.77 3.5K
15:22 77.76 77.76 77.75 77.75 0.6K
15:23 77.75 77.75 77.67 77.67 0.1K
15:24 77.68 77.77 77.68 77.77 3.2K
15:25 77.80 77.80 77.77 77.77 0.8K
15:26 77.88 78.08 77.78 78.08 3.2K
15:27 78.00 78.17 78.00 78.17 1.6K
15:28 77.75 77.99 77.75 77.99 0.9K
15:29 77.99 78.00 77.73 77.75 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available