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 75.00 75.00 75.00 75.00 2.1K
09:15 74.99 75.50 74.99 75.16 1.6K
09:16 75.15 75.23 75.06 75.21 0.2K
09:17 75.16 75.16 75.10 75.10 1.7K
09:18 75.15 75.15 75.14 75.14 0.4K
09:19 75.12 75.26 75.12 75.26 1.2K
09:20 75.30 75.47 75.30 75.47 0.7K
09:21 75.35 75.35 75.32 75.32 0.8K
09:22 75.32 75.44 75.32 75.42 0.7K
09:23 75.42 75.44 75.31 75.31 0.1K
09:24 75.31 75.31 75.31 75.31 0.0K
09:25 75.50 75.72 75.50 75.72 1.5K
09:26 75.52 75.52 75.52 75.52 1.4K
09:28 75.72 75.72 75.72 75.72 0.1K
09:29 75.72 75.99 75.72 75.99 6.7K
09:30 75.73 75.98 75.73 75.98 0.1K
09:31 75.97 75.97 75.94 75.94 0.1K
09:32 75.94 75.97 75.94 75.97 0.1K
09:33 75.96 75.96 75.96 75.96 0.1K
09:34 75.95 75.95 75.95 75.95 0.1K
09:35 75.94 75.94 75.76 75.76 0.3K
09:36 75.76 75.76 75.76 75.76 0.2K
09:37 75.92 75.92 75.77 75.77 0.0K
09:38 75.77 75.89 75.77 75.80 1.6K
09:39 75.80 75.80 75.70 75.70 0.5K
09:40 75.77 75.77 75.77 75.77 0.1K
09:41 75.78 75.78 75.78 75.78 0.1K
09:42 75.75 75.75 75.74 75.74 0.0K
09:43 75.68 75.68 75.59 75.59 0.1K
09:44 75.63 75.63 75.58 75.58 0.0K
09:45 75.58 75.58 75.58 75.58 0.1K
09:46 75.58 75.58 75.58 75.58 0.0K
09:48 75.62 75.62 75.58 75.58 7.5K
09:50 75.63 75.63 75.63 75.63 0.1K
09:51 75.61 75.61 75.50 75.50 3.6K
09:52 75.26 75.26 75.26 75.26 12.6K
09:53 75.31 75.31 75.31 75.31 0.0K
09:54 75.39 75.39 75.39 75.39 0.5K
09:55 75.48 75.48 75.45 75.45 0.2K
09:56 75.30 75.39 75.30 75.39 1.3K
09:57 75.43 75.44 75.43 75.44 0.0K
09:58 75.42 75.43 75.25 75.25 1.5K
09:59 75.25 75.25 75.15 75.15 0.5K
10:00 75.15 75.15 75.15 75.15 0.1K
10:01 75.13 75.13 75.13 75.13 0.8K
10:02 75.11 75.19 74.90 74.90 4.3K
10:03 74.85 75.03 74.85 75.03 1.9K
10:05 75.03 75.03 75.03 75.03 0.1K
10:06 75.05 75.05 75.05 75.05 0.0K
10:09 75.20 75.25 75.20 75.25 0.3K
10:10 75.26 75.26 75.23 75.23 0.0K
10:11 75.28 75.28 75.12 75.12 0.1K
10:12 75.19 75.19 75.19 75.19 0.2K
10:13 75.19 75.19 75.13 75.13 0.0K
10:14 75.05 75.05 74.70 74.70 6.5K
10:15 75.00 75.00 75.00 75.00 1.9K
10:16 75.00 75.00 74.83 74.83 0.3K
10:18 74.82 74.82 74.70 74.70 0.9K
10:19 74.70 74.84 74.70 74.84 0.1K
10:21 74.84 74.84 74.84 74.84 0.0K
10:22 74.84 74.84 74.71 74.71 1.2K
10:23 74.94 74.95 74.94 74.95 0.5K
10:24 74.93 74.93 74.62 74.87 2.1K
10:25 74.76 74.76 74.76 74.76 0.2K
10:26 74.82 74.82 74.71 74.71 0.3K
10:27 74.70 74.70 74.60 74.60 0.4K
10:28 74.69 74.70 74.69 74.70 0.8K
10:30 74.83 74.83 74.83 74.83 0.1K
10:31 74.83 74.83 74.83 74.83 0.2K
10:32 74.83 74.83 74.82 74.82 0.1K
10:33 74.71 74.79 74.71 74.79 0.1K
10:34 74.80 74.80 74.79 74.79 0.1K
10:36 74.78 74.78 74.78 74.78 0.1K
10:37 74.78 74.78 74.78 74.78 0.0K
10:38 74.79 74.79 74.79 74.79 0.3K
10:39 74.83 74.92 74.83 74.92 1.9K
10:40 74.92 74.92 74.92 74.92 0.0K
10:41 74.94 75.17 74.94 75.16 0.9K
10:42 75.19 75.19 75.18 75.18 0.6K
10:44 75.18 75.18 75.18 75.18 0.1K
10:45 75.03 75.04 75.03 75.04 0.1K
10:47 75.03 75.03 75.03 75.03 0.1K
10:48 75.02 75.02 75.02 75.02 0.0K
10:49 74.99 74.99 74.99 74.99 0.0K
10:50 75.00 75.00 75.00 75.00 0.3K
10:51 74.94 74.94 74.94 74.94 0.2K
10:54 74.83 74.83 74.83 74.83 0.0K
10:55 74.83 74.83 74.83 74.83 0.0K
10:56 74.83 74.83 74.83 74.83 0.1K
10:58 74.83 74.83 74.83 74.83 0.8K
10:59 74.86 74.86 74.86 74.86 0.0K
11:01 74.89 74.89 74.89 74.89 0.0K
11:02 74.99 74.99 74.99 74.99 0.0K
11:03 74.99 74.99 74.99 74.99 0.1K
11:04 75.00 75.00 75.00 75.00 0.1K
11:07 75.09 75.09 75.09 75.09 0.2K
11:10 75.01 75.01 75.01 75.01 0.1K
11:11 75.09 75.09 75.09 75.09 0.0K
11:13 75.01 75.01 75.00 75.00 0.5K
11:18 75.08 75.08 75.08 75.08 0.0K
11:19 75.01 75.01 75.01 75.01 0.1K
11:20 75.09 75.09 75.09 75.09 0.1K
11:21 75.06 75.06 75.06 75.06 0.3K
11:22 75.00 75.00 75.00 75.00 0.7K
11:23 75.00 75.00 75.00 75.00 0.1K
11:24 75.00 75.00 75.00 75.00 0.3K
11:25 75.00 75.00 75.00 75.00 0.2K
11:27 75.00 75.08 75.00 75.08 0.2K
11:30 75.07 75.07 75.00 75.00 0.1K
11:33 75.05 75.05 75.05 75.05 0.1K
11:35 75.00 75.00 75.00 75.00 0.0K
11:36 75.00 75.00 75.00 75.00 4.9K
11:37 74.99 74.99 74.99 74.99 0.0K
11:38 74.99 74.99 74.99 74.99 0.0K
11:41 74.99 74.99 74.99 74.99 0.1K
11:42 75.04 75.04 75.04 75.04 0.0K
11:45 75.08 75.08 75.08 75.08 0.7K
11:52 75.00 75.06 75.00 75.06 0.0K
11:57 75.06 75.06 75.06 75.06 0.5K
11:58 75.00 75.00 75.00 75.00 0.0K
12:00 75.00 75.00 75.00 75.00 0.1K
12:01 75.00 75.00 75.00 75.00 0.0K
12:02 75.00 75.00 75.00 75.00 0.1K
12:03 74.99 74.99 74.99 74.99 0.0K
12:14 74.99 74.99 74.99 74.99 0.3K
12:15 75.05 75.05 75.05 75.05 0.2K
12:21 75.09 75.09 75.09 75.09 0.7K
12:23 75.19 75.19 75.19 75.19 0.0K
12:24 75.19 75.19 75.19 75.19 0.2K
12:25 75.18 75.18 75.18 75.18 0.0K
12:27 75.18 75.18 75.18 75.18 0.1K
12:29 75.18 75.18 75.18 75.18 0.2K
12:31 75.18 75.18 75.18 75.18 0.0K
12:35 75.19 75.40 75.19 75.40 0.4K
12:36 75.40 75.40 75.40 75.40 0.0K
12:37 75.34 75.34 75.30 75.34 0.1K
12:39 75.25 75.30 75.25 75.30 0.1K
12:40 75.31 75.31 75.16 75.16 1.5K
12:45 74.99 74.99 74.99 74.99 0.0K
12:48 75.06 75.06 75.06 75.06 0.0K
12:50 75.00 75.00 74.99 74.99 0.2K
12:54 75.02 75.02 75.02 75.02 0.0K
12:55 74.99 74.99 74.97 74.97 0.6K
12:56 74.97 74.98 74.97 74.98 0.2K
12:57 74.98 74.98 74.98 74.98 0.2K
13:00 74.98 74.98 74.98 74.98 0.1K
13:01 74.98 74.98 74.98 74.98 0.1K
13:06 75.02 75.02 75.02 75.02 0.2K
13:07 74.95 74.95 74.95 74.95 0.0K
13:08 74.88 74.96 74.88 74.94 0.1K
13:10 74.80 74.80 74.80 74.80 0.3K
13:11 74.86 74.86 74.86 74.86 0.0K
13:14 74.79 74.79 74.78 74.78 1.6K
13:15 74.92 74.92 74.92 74.92 1.0K
13:17 74.75 74.79 74.75 74.79 1.1K
13:18 74.98 74.98 74.98 74.98 0.0K
13:19 74.93 74.93 74.79 74.88 0.0K
13:24 74.88 74.88 74.88 74.88 0.1K
13:25 74.88 74.88 74.88 74.88 0.0K
13:27 74.88 74.93 74.88 74.90 0.5K
13:29 74.90 74.90 74.90 74.90 0.1K
13:30 74.82 75.02 74.82 75.02 1.4K
13:31 75.02 75.34 75.02 75.34 1.0K
13:32 75.30 75.40 75.30 75.40 2.9K
13:33 75.36 75.80 75.36 75.80 5.4K
13:34 75.84 75.95 75.83 75.94 3.4K
13:35 75.95 75.95 75.69 75.89 4.2K
13:36 75.89 75.89 75.78 75.78 0.1K
13:37 75.72 75.72 75.60 75.69 2.1K
13:38 75.69 75.69 75.50 75.60 0.7K
13:39 75.50 75.59 75.50 75.56 0.2K
13:40 75.64 75.65 75.64 75.65 0.3K
13:41 75.31 75.31 75.31 75.31 0.9K
13:42 75.30 75.30 75.21 75.30 0.1K
13:43 75.31 75.31 75.31 75.31 0.2K
13:44 75.40 75.40 75.40 75.40 0.1K
13:45 75.48 75.48 75.48 75.48 0.0K
13:46 75.48 75.48 75.21 75.45 2.3K
13:47 75.39 75.50 75.07 75.40 4.4K
13:48 75.40 75.40 75.00 75.33 5.6K
13:49 75.33 75.50 75.00 75.50 1.6K
13:50 75.01 75.41 75.01 75.41 1.8K
13:51 75.44 75.49 75.02 75.02 2.0K
13:52 75.34 75.42 75.30 75.40 0.7K
13:53 75.02 75.14 75.02 75.13 2.1K
13:54 75.26 75.26 75.10 75.18 0.3K
13:56 75.18 75.18 75.09 75.09 0.1K
13:57 75.20 75.20 75.20 75.20 0.2K
13:58 75.03 75.16 75.03 75.16 0.8K
13:59 75.03 75.17 75.03 75.17 0.4K
14:00 75.15 75.15 75.15 75.15 0.1K
14:02 75.08 75.08 75.08 75.08 0.2K
14:03 75.15 75.15 75.15 75.15 0.0K
14:04 75.05 75.05 75.05 75.05 0.1K
14:06 75.16 75.16 75.16 75.16 0.1K
14:09 75.16 75.16 75.16 75.16 0.2K
14:10 75.18 75.18 75.18 75.18 0.2K
14:14 75.14 75.14 75.14 75.14 0.0K
14:16 75.09 75.09 74.96 74.96 0.3K
14:20 75.04 75.04 75.04 75.04 0.0K
14:21 75.04 75.04 74.55 74.94 5.5K
14:22 74.89 74.89 74.89 74.89 0.2K
14:23 75.00 75.00 75.00 75.00 0.8K
14:24 75.00 75.00 74.89 74.89 0.3K
14:28 74.85 74.85 74.85 74.85 0.1K
14:29 74.85 74.85 74.85 74.85 0.0K
14:30 74.84 74.84 74.84 74.84 0.1K
14:31 74.76 74.85 74.76 74.76 0.2K
14:32 74.61 74.61 74.58 74.58 0.3K
14:34 74.73 75.12 74.73 75.12 1.7K
14:39 75.12 75.12 75.12 75.12 0.0K
14:41 75.12 75.12 75.12 75.12 0.0K
14:42 75.13 75.13 75.13 75.13 0.1K
14:43 75.00 75.00 75.00 75.00 0.1K
14:44 75.00 75.00 75.00 75.00 0.1K
14:45 75.00 75.00 75.00 75.00 0.0K
14:46 74.93 74.93 74.93 74.93 0.0K
14:47 74.93 74.93 74.93 74.93 0.0K
14:50 74.93 74.93 74.93 74.93 0.0K
14:51 74.95 74.95 74.95 74.95 0.0K
14:52 74.95 74.95 74.95 74.95 0.1K
14:53 74.90 74.99 74.86 74.89 0.3K
14:54 74.80 74.98 74.80 74.98 0.0K
14:56 74.93 74.93 74.93 74.93 0.1K
14:57 74.80 74.80 74.80 74.80 0.1K
14:58 74.91 74.91 74.90 74.90 0.2K
15:01 74.90 74.90 74.80 74.80 0.2K
15:02 74.80 74.80 74.80 74.80 0.1K
15:03 74.80 74.91 74.80 74.91 0.1K
15:04 74.92 74.92 74.92 74.92 0.0K
15:05 74.99 75.18 74.99 75.18 2.8K
15:06 75.12 75.13 75.12 75.13 0.1K
15:09 75.34 75.35 75.34 75.35 0.2K
15:10 75.21 75.26 74.96 75.26 1.6K
15:11 75.00 75.00 75.00 75.00 0.1K
15:12 74.96 74.96 74.96 74.96 0.5K
15:13 75.20 75.20 75.20 75.20 0.3K
15:14 75.20 75.20 75.20 75.20 0.0K
15:15 75.00 75.00 74.80 74.80 1.8K
15:16 74.80 74.80 74.80 74.80 0.0K
15:17 74.80 74.96 74.80 74.96 0.4K
15:18 74.95 74.95 74.85 74.85 0.1K
15:19 74.85 74.85 74.85 74.85 0.1K
15:20 74.90 74.90 74.85 74.85 0.2K
15:21 74.75 74.75 74.75 74.75 0.2K
15:22 74.75 74.85 74.75 74.85 0.2K
15:24 74.85 74.85 74.81 74.81 0.4K
15:25 74.75 74.75 74.75 74.75 0.4K
15:26 74.85 74.85 74.60 74.80 1.8K
15:27 74.80 74.80 74.79 74.80 2.2K
15:28 74.60 74.80 74.60 74.61 10.9K
15:29 74.80 74.89 74.60 74.78 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available