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 77.32 77.32 77.32 77.32 0.6K
09:15 77.32 77.87 77.32 77.87 1.4K
09:16 77.86 77.86 77.86 77.86 1.9K
09:17 77.82 77.82 77.61 77.61 0.7K
09:18 77.79 77.79 77.76 77.76 0.2K
09:19 77.60 77.60 77.60 77.60 0.2K
09:20 77.46 77.46 77.46 77.46 0.5K
09:21 77.50 77.50 77.50 77.50 0.8K
09:22 77.30 77.30 77.30 77.30 0.1K
09:23 77.25 77.25 77.14 77.14 0.6K
09:24 77.25 77.25 77.23 77.23 0.2K
09:25 77.23 77.30 77.06 77.30 2.0K
09:26 77.15 77.17 77.15 77.17 0.4K
09:28 77.32 77.32 77.24 77.24 1.7K
09:29 77.23 77.23 77.23 77.23 0.3K
09:30 77.23 77.23 77.23 77.23 0.2K
09:31 77.20 77.32 77.20 77.32 2.7K
09:33 77.31 77.31 77.31 77.31 0.1K
09:34 77.20 77.27 77.12 77.27 2.9K
09:35 77.27 77.27 77.27 77.27 0.2K
09:36 77.27 77.27 77.09 77.09 2.0K
09:37 77.10 77.19 77.10 77.19 0.3K
09:38 77.19 77.21 77.19 77.21 1.8K
09:39 77.31 77.31 77.10 77.10 2.9K
09:40 77.28 77.30 77.28 77.30 0.9K
09:41 77.30 77.30 77.30 77.30 0.1K
09:42 77.20 77.40 77.20 77.40 0.4K
09:43 77.71 77.71 77.60 77.60 0.5K
09:45 77.50 77.50 77.50 77.50 0.0K
09:46 77.59 77.59 77.59 77.59 0.0K
09:47 77.50 77.50 77.50 77.50 0.1K
09:52 77.50 77.50 77.48 77.48 0.7K
09:53 77.50 77.54 77.36 77.36 2.5K
09:54 77.36 77.36 77.36 77.36 0.1K
09:55 77.36 77.36 77.25 77.25 0.5K
09:56 77.25 77.25 77.01 77.01 3.9K
09:57 77.00 77.13 77.00 77.13 2.8K
09:58 77.12 77.12 77.12 77.12 0.2K
09:59 77.12 77.12 77.12 77.12 0.0K
10:01 77.12 77.12 77.10 77.10 0.3K
10:02 77.10 77.10 77.10 77.10 0.3K
10:03 77.17 77.17 77.10 77.14 0.4K
10:04 77.15 77.15 77.15 77.15 25.0K
10:05 77.17 77.17 77.17 77.17 0.4K
10:06 77.15 77.15 77.03 77.03 26.1K
10:07 77.15 77.15 77.15 77.15 12.0K
10:08 77.05 77.14 77.05 77.10 0.3K
10:09 77.23 77.23 77.23 77.23 1.2K
10:10 77.16 77.16 77.16 77.16 25.5K
10:11 77.15 77.18 77.15 77.18 0.2K
10:12 77.18 77.18 77.18 77.18 0.0K
10:13 77.11 77.11 77.11 77.11 25.6K
10:14 77.17 77.18 77.17 77.18 0.2K
10:15 77.10 77.20 77.10 77.20 25.1K
10:16 77.21 77.21 77.21 77.21 0.0K
10:17 77.11 77.11 77.11 77.11 0.1K
10:18 77.21 77.21 77.21 77.21 0.1K
10:19 77.20 77.20 77.20 77.20 0.0K
10:20 77.14 77.14 77.14 77.14 0.1K
10:22 77.18 77.18 77.18 77.18 0.2K
10:23 77.18 77.18 77.18 77.18 0.1K
10:24 77.25 77.25 77.25 77.25 0.1K
10:25 77.19 77.19 77.19 77.19 0.0K
10:26 77.19 77.19 77.19 77.19 0.1K
10:27 77.15 77.15 77.15 77.15 0.8K
10:29 77.15 77.15 77.15 77.15 0.1K
10:30 77.15 77.15 77.15 77.15 1.7K
10:31 77.22 77.22 77.15 77.15 0.2K
10:32 77.20 77.20 77.19 77.19 2.2K
10:34 77.11 77.15 77.11 77.12 0.4K
10:35 77.15 77.15 77.15 77.15 0.1K
10:36 77.10 77.10 77.10 77.10 0.1K
10:37 77.07 77.07 77.07 77.07 0.0K
10:39 77.08 77.08 77.08 77.08 2.1K
10:40 77.08 77.08 76.95 77.00 8.7K
10:41 77.00 77.00 77.00 77.00 0.1K
10:42 77.00 77.10 77.00 77.10 0.2K
10:44 77.01 77.12 77.01 77.12 0.3K
10:45 77.15 77.15 77.15 77.15 0.5K
10:47 77.12 77.12 77.12 77.12 0.0K
10:48 77.12 77.12 77.12 77.12 0.0K
10:52 77.01 77.12 77.01 77.12 0.1K
10:54 77.10 77.10 77.09 77.09 0.1K
10:55 77.00 77.00 77.00 77.00 0.1K
10:57 77.01 77.05 77.01 77.05 0.6K
10:58 77.01 77.01 77.01 77.01 0.1K
10:59 77.00 77.00 77.00 77.00 0.4K
11:01 77.00 77.00 77.00 77.00 0.2K
11:02 76.99 76.99 76.99 76.99 1.0K
11:03 76.99 76.99 76.95 76.97 0.9K
11:04 76.98 76.98 76.98 76.98 0.4K
11:05 76.91 76.91 76.90 76.90 3.0K
11:06 76.89 77.00 76.68 77.00 4.9K
11:09 76.98 76.98 76.98 76.98 0.0K
11:11 76.70 76.70 76.70 76.70 0.1K
11:12 76.72 76.72 76.72 76.72 0.0K
11:15 76.96 76.96 76.70 76.70 0.2K
11:17 76.96 76.96 76.96 76.96 0.1K
11:19 76.95 76.95 76.95 76.95 0.0K
11:20 76.89 76.89 76.52 76.73 5.5K
11:21 76.52 76.52 76.10 76.10 9.8K
11:22 76.37 76.58 76.37 76.49 0.8K
11:23 76.49 76.49 76.27 76.27 0.6K
11:24 76.30 76.30 76.30 76.30 0.2K
11:26 76.31 76.31 76.31 76.31 0.0K
11:28 76.43 76.70 76.43 76.70 1.5K
11:29 76.76 76.76 76.68 76.68 0.2K
11:30 76.67 76.67 76.67 76.67 0.2K
11:31 76.62 76.62 76.61 76.61 0.1K
11:32 76.50 76.50 76.50 76.50 0.0K
11:33 76.58 76.58 76.58 76.58 0.0K
11:36 76.67 76.67 76.67 76.67 0.0K
11:37 76.58 76.68 76.58 76.68 0.2K
11:38 76.68 76.68 76.68 76.68 0.0K
11:39 76.68 76.68 76.68 76.68 0.0K
11:40 76.68 76.68 76.68 76.68 0.1K
11:41 76.70 76.70 76.70 76.70 0.1K
11:42 76.70 76.70 76.65 76.70 0.1K
11:44 76.70 76.70 76.65 76.65 0.2K
11:45 76.62 76.65 76.62 76.65 0.2K
11:46 76.74 76.74 76.51 76.51 0.8K
11:47 76.46 76.46 76.45 76.45 1.2K
11:48 76.45 76.54 76.45 76.54 1.0K
11:49 76.50 76.50 76.50 76.50 1.6K
11:51 76.58 76.58 76.58 76.58 0.1K
11:52 76.58 76.60 76.58 76.60 0.3K
11:53 76.60 76.60 76.60 76.60 0.1K
11:54 76.69 76.69 76.47 76.47 0.0K
11:57 76.59 76.59 76.59 76.59 0.4K
11:59 76.68 76.68 76.68 76.68 0.0K
12:00 76.60 76.60 76.60 76.60 0.1K
12:04 76.71 76.71 76.63 76.63 0.0K
12:05 76.74 76.74 76.74 76.74 0.0K
12:06 76.74 76.74 76.69 76.69 0.0K
12:08 76.69 76.69 76.69 76.69 0.0K
12:10 76.64 76.64 76.64 76.64 0.1K
12:11 76.77 76.77 76.77 76.77 0.1K
12:13 76.74 76.74 76.74 76.74 0.1K
12:14 76.72 76.72 76.72 76.72 0.0K
12:15 76.79 76.79 76.79 76.79 1.0K
12:16 76.80 76.80 76.80 76.80 0.2K
12:19 76.68 76.68 76.68 76.68 0.5K
12:21 76.74 76.77 76.74 76.77 0.1K
12:22 76.77 76.77 76.75 76.75 0.1K
12:23 76.75 76.75 76.75 76.75 0.2K
12:24 76.68 76.68 76.68 76.68 0.6K
12:26 76.61 76.61 76.61 76.61 0.1K
12:27 76.68 76.68 76.68 76.68 0.4K
12:30 76.68 76.68 76.68 76.68 0.2K
12:31 76.68 76.68 76.68 76.68 0.0K
12:32 76.69 76.69 76.69 76.69 0.0K
12:33 76.68 76.68 76.68 76.68 0.3K
12:34 76.59 76.60 76.59 76.60 1.5K
12:35 76.53 76.64 76.53 76.63 1.0K
12:36 76.64 76.64 76.64 76.64 0.7K
12:40 76.66 76.66 76.66 76.66 0.0K
12:41 76.74 76.74 76.74 76.74 0.2K
12:42 76.74 76.74 76.74 76.74 0.8K
12:44 76.66 76.66 76.66 76.66 0.0K
12:45 76.66 76.66 76.66 76.66 0.0K
12:46 76.66 76.66 76.66 76.66 0.1K
12:47 76.66 76.66 76.66 76.66 0.1K
12:50 76.66 76.66 76.60 76.60 0.0K
12:52 76.61 76.61 76.61 76.61 0.0K
12:53 76.61 76.61 76.60 76.60 0.0K
12:54 76.74 76.75 76.74 76.75 0.5K
12:55 76.63 76.63 76.63 76.63 0.0K
12:56 76.74 76.74 76.74 76.74 0.3K
12:57 76.74 76.74 76.74 76.74 0.1K
13:01 76.70 76.70 76.70 76.70 0.3K
13:03 76.69 76.69 76.69 76.69 0.3K
13:04 76.68 76.68 76.68 76.68 0.1K
13:06 76.70 76.70 76.70 76.70 2.0K
13:07 76.70 76.70 76.70 76.70 0.0K
13:08 76.70 76.70 76.70 76.70 0.2K
13:11 76.62 76.67 76.62 76.67 0.2K
13:12 76.61 76.61 76.61 76.61 0.1K
13:13 76.61 76.64 76.61 76.64 0.1K
13:14 76.64 76.64 76.58 76.58 0.8K
13:15 76.60 76.60 76.60 76.60 0.5K
13:16 76.64 76.64 76.64 76.64 0.1K
13:18 76.69 76.69 76.69 76.69 0.0K
13:19 76.69 76.69 76.64 76.64 0.5K
13:21 76.64 76.64 76.60 76.60 0.1K
13:22 76.74 76.74 76.74 76.74 2.4K
13:23 76.74 76.74 76.74 76.74 0.1K
13:24 76.75 76.75 76.75 76.75 0.0K
13:25 76.65 76.75 76.65 76.75 30.1K
13:27 76.64 76.83 76.64 76.83 35.3K
13:29 76.71 76.71 76.71 76.71 0.0K
13:31 76.71 76.71 76.71 76.71 0.2K
13:32 77.10 77.10 77.09 77.09 23.3K
13:36 77.29 77.29 77.25 77.25 0.1K
13:37 77.20 77.20 77.20 77.20 0.1K
13:39 77.30 77.30 77.20 77.20 0.2K
13:40 77.16 77.30 77.16 77.30 0.1K
13:42 77.18 77.18 77.15 77.15 0.0K
13:43 77.15 77.15 77.15 77.15 0.1K
13:45 77.15 77.15 77.15 77.15 0.8K
13:47 77.37 77.37 77.37 77.37 0.1K
13:49 77.39 77.39 77.37 77.37 0.8K
13:50 77.37 77.37 77.37 77.37 0.2K
13:52 77.35 77.35 77.35 77.35 0.0K
13:53 77.25 77.25 77.25 77.25 0.0K
13:54 77.21 77.32 77.21 77.32 0.2K
13:56 77.23 77.23 77.23 77.23 0.0K
13:57 77.20 77.20 77.20 77.20 0.0K
14:00 77.20 77.20 77.20 77.20 2.4K
14:03 77.25 77.25 77.25 77.25 0.1K
14:04 77.25 77.25 77.25 77.25 0.1K
14:07 77.24 77.25 77.24 77.25 0.1K
14:08 77.25 77.25 77.25 77.25 0.0K
14:11 77.49 77.49 77.49 77.49 2.5K
14:12 77.27 77.27 77.27 77.27 0.0K
14:14 77.27 77.27 77.25 77.25 0.4K
14:15 77.20 77.20 77.20 77.20 0.2K
14:17 77.20 77.20 77.20 77.20 0.1K
14:18 77.12 77.12 77.12 77.12 1.3K
14:21 77.12 77.12 77.12 77.12 0.1K
14:24 77.15 77.15 77.15 77.15 0.3K
14:25 77.15 77.15 77.15 77.15 0.0K
14:26 77.15 77.15 77.15 77.15 0.0K
14:27 77.15 77.15 77.15 77.15 0.2K
14:28 77.15 77.15 77.15 77.15 0.1K
14:31 77.12 77.12 77.12 77.12 0.0K
14:32 77.10 77.10 77.10 77.10 0.1K
14:33 77.02 77.02 77.02 77.02 0.5K
14:35 77.26 77.26 77.05 77.05 2.0K
14:37 77.21 77.21 77.21 77.21 0.0K
14:38 77.30 77.30 77.30 77.30 1.0K
14:40 77.28 77.28 77.28 77.28 0.2K
14:42 77.25 77.25 77.25 77.25 0.1K
14:43 77.11 77.11 77.11 77.11 0.2K
14:46 77.24 77.24 77.24 77.24 0.0K
14:49 77.15 77.15 77.15 77.15 0.3K
14:50 77.24 77.24 77.24 77.24 0.3K
14:52 77.23 77.23 77.23 77.23 0.5K
14:53 77.15 77.23 77.15 77.23 0.5K
14:56 77.23 77.38 77.23 77.38 1.8K
14:57 77.36 77.36 77.36 77.36 0.3K
14:58 77.35 77.35 77.33 77.33 0.0K
14:59 77.23 77.23 77.23 77.23 0.0K
15:01 77.16 77.16 77.16 77.16 0.3K
15:04 77.16 77.17 77.16 77.17 0.3K
15:05 77.17 77.49 77.17 77.49 3.8K
15:06 77.49 77.49 77.49 77.49 0.0K
15:07 77.31 77.31 77.31 77.31 0.5K
15:08 77.35 77.35 77.31 77.31 0.2K
15:09 77.31 77.31 77.31 77.31 0.1K
15:10 77.42 77.42 77.42 77.42 0.1K
15:11 77.31 77.31 77.31 77.31 0.0K
15:13 77.27 77.27 77.18 77.18 9.9K
15:14 76.96 76.96 76.95 76.95 0.0K
15:16 76.77 76.77 76.76 76.76 0.2K
15:18 76.76 76.96 76.70 76.80 1.4K
15:19 76.73 76.80 76.73 76.80 0.6K
15:20 76.80 76.80 76.80 76.80 0.1K
15:21 76.80 76.80 76.80 76.80 0.1K
15:23 76.81 76.85 76.81 76.84 1.4K
15:24 76.82 76.83 76.80 76.83 1.5K
15:25 76.82 76.82 76.80 76.80 1.4K
15:26 76.80 76.83 76.80 76.83 0.4K
15:27 76.83 76.84 76.71 76.84 4.3K
15:28 76.81 77.28 76.80 76.80 4.5K
15:29 76.73 77.17 76.73 76.91 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available