Globe Civil Projects

GLOV
🏛️ india →
73.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 72.95 72.95 72.95 72.95 0.7K
09:15 72.90 72.95 72.71 72.71 2.4K
09:16 72.95 72.95 72.91 72.91 1.0K
09:17 72.91 72.93 72.70 72.70 1.3K
09:18 72.70 72.70 72.60 72.60 1.9K
09:19 72.54 72.54 72.30 72.30 0.0K
09:20 72.30 72.30 72.04 72.04 0.2K
09:21 71.73 72.00 71.70 71.78 5.7K
09:22 71.77 72.04 71.77 72.04 1.9K
09:23 72.03 72.05 71.87 72.05 1.2K
09:24 72.04 72.14 71.88 72.14 0.7K
09:25 72.13 72.13 71.88 71.88 0.5K
09:26 71.80 71.94 71.80 71.85 1.9K
09:27 71.70 71.70 71.10 71.56 17.2K
09:28 71.58 71.58 71.10 71.10 0.8K
09:29 71.10 71.77 71.10 71.43 7.9K
09:30 71.41 71.41 70.99 70.99 4.5K
09:31 70.72 70.75 70.41 70.41 2.8K
09:32 70.78 70.78 70.50 70.50 1.3K
09:33 70.76 70.76 70.60 70.60 0.6K
09:34 70.41 70.80 70.41 70.80 3.1K
09:35 70.79 70.95 70.77 70.95 0.8K
09:36 70.77 71.00 70.77 70.99 0.4K
09:37 70.98 70.98 70.80 70.98 0.3K
09:38 70.82 70.82 70.37 70.64 4.4K
09:39 70.74 70.74 70.73 70.73 0.8K
09:40 70.74 70.89 70.74 70.89 0.1K
09:41 70.99 71.07 70.94 70.94 1.7K
09:42 71.18 71.19 71.18 71.19 0.3K
09:43 71.19 71.38 71.19 71.38 0.5K
09:44 71.37 71.37 71.30 71.30 0.6K
09:46 71.38 71.64 71.38 71.64 1.6K
09:47 71.63 71.63 71.55 71.55 0.2K
09:48 71.39 71.49 71.31 71.49 0.8K
09:49 71.37 71.52 71.37 71.50 0.4K
09:50 71.49 71.50 71.49 71.50 0.9K
09:51 71.50 71.60 71.50 71.60 6.6K
09:52 71.60 71.60 71.40 71.50 2.9K
09:53 71.50 71.50 71.40 71.40 0.7K
09:54 71.40 71.49 71.40 71.49 0.2K
09:55 71.40 71.48 71.40 71.48 0.4K
09:56 71.48 71.48 71.40 71.48 0.6K
09:57 71.48 71.50 71.48 71.50 0.5K
09:58 71.58 71.72 71.50 71.60 1.8K
09:59 71.50 71.55 71.34 71.50 13.5K
10:00 71.40 71.40 71.40 71.40 0.0K
10:01 71.50 71.50 71.36 71.44 1.4K
10:02 71.39 71.48 71.38 71.48 0.0K
10:03 71.39 71.39 71.39 71.39 0.0K
10:04 71.35 71.45 71.35 71.45 0.2K
10:05 71.42 71.42 71.40 71.40 0.0K
10:06 70.98 70.98 70.98 70.98 8.9K
10:07 70.98 70.98 70.98 70.98 0.4K
10:08 70.99 70.99 70.99 70.99 0.5K
10:09 70.98 70.98 70.96 70.96 0.3K
10:10 70.92 70.92 70.83 70.88 0.3K
10:11 70.87 70.90 70.70 70.80 10.9K
10:12 70.84 70.98 70.84 70.98 0.2K
10:13 71.03 71.03 70.95 70.95 0.0K
10:14 71.00 71.01 71.00 71.01 0.2K
10:15 70.98 70.98 70.89 70.89 0.1K
10:16 71.05 71.05 71.00 71.00 0.5K
10:17 71.00 71.00 71.00 71.00 0.3K
10:18 71.01 71.01 70.89 70.89 0.1K
10:19 71.01 71.01 70.99 70.99 0.2K
10:20 70.99 71.01 70.99 71.01 0.2K
10:21 71.18 71.18 71.18 71.18 0.1K
10:22 71.09 71.09 71.09 71.09 0.0K
10:23 71.10 71.10 70.99 70.99 0.1K
10:24 71.10 71.10 71.10 71.10 0.1K
10:25 70.99 71.14 70.99 71.14 0.2K
10:26 71.01 71.01 71.01 71.01 0.0K
10:27 71.18 71.18 71.01 71.01 0.6K
10:28 71.01 71.16 71.01 71.16 0.1K
10:31 71.15 71.15 70.90 71.14 3.2K
10:33 71.10 71.10 71.10 71.10 0.0K
10:34 71.16 71.16 71.16 71.16 0.0K
10:37 71.16 71.16 71.16 71.16 0.2K
10:38 71.18 71.18 71.18 71.18 0.0K
10:39 71.20 71.20 71.20 71.20 0.1K
10:40 71.34 71.34 71.31 71.34 0.2K
10:42 71.32 71.32 71.32 71.32 0.2K
10:43 71.32 71.32 71.32 71.32 0.1K
10:46 71.16 71.16 71.16 71.16 0.4K
10:47 71.28 71.28 71.16 71.16 0.1K
10:49 71.16 71.16 71.16 71.16 0.2K
10:51 71.28 71.28 71.28 71.28 0.1K
10:52 71.27 71.27 71.27 71.27 0.0K
10:53 71.30 71.30 71.30 71.30 0.1K
10:54 71.32 71.32 71.32 71.32 0.0K
10:55 71.28 71.28 71.28 71.28 0.0K
10:56 71.20 71.20 71.20 71.20 0.0K
10:57 71.20 71.20 71.20 71.20 2.8K
10:58 71.24 71.24 71.24 71.24 0.0K
10:59 71.20 71.20 71.17 71.17 0.0K
11:01 71.15 71.15 71.15 71.15 0.0K
11:02 71.20 71.20 71.20 71.20 0.1K
11:03 71.18 71.19 71.10 71.10 0.4K
11:04 71.10 71.10 71.10 71.10 0.1K
11:07 71.21 71.21 71.21 71.21 0.0K
11:09 71.15 71.22 71.15 71.22 0.1K
11:11 71.23 71.23 71.15 71.15 0.1K
11:12 71.22 71.22 71.22 71.22 0.0K
11:13 71.20 71.21 71.12 71.21 0.3K
11:14 71.10 71.10 71.10 71.10 1.9K
11:15 71.10 71.10 71.10 71.10 0.0K
11:16 71.06 71.15 71.06 71.15 0.3K
11:17 71.09 71.14 71.09 71.14 0.0K
11:18 71.05 71.05 71.05 71.05 0.0K
11:19 71.02 71.19 71.02 71.19 0.5K
11:20 71.23 71.23 71.23 71.23 0.2K
11:21 71.19 71.22 71.19 71.22 0.1K
11:23 71.06 71.06 71.06 71.06 0.1K
11:24 71.06 71.06 71.05 71.05 0.6K
11:25 71.05 71.05 71.05 71.05 0.4K
11:26 71.17 71.17 71.10 71.10 0.5K
11:28 71.10 71.15 71.10 71.15 1.1K
11:29 71.15 71.15 71.12 71.12 0.1K
11:30 71.12 71.12 71.11 71.11 1.1K
11:31 71.18 71.19 71.11 71.11 0.2K
11:32 71.11 71.11 71.11 71.11 0.0K
11:33 71.10 71.10 71.10 71.10 0.1K
11:34 71.05 71.05 71.05 71.05 0.1K
11:35 71.05 71.05 71.05 71.05 0.2K
11:36 71.13 71.13 71.13 71.13 0.0K
11:37 71.05 71.08 71.05 71.08 0.1K
11:38 71.12 71.12 71.08 71.08 0.5K
11:39 71.00 71.00 71.00 71.00 1.0K
11:40 71.00 71.00 71.00 71.00 0.1K
11:41 70.98 70.98 70.84 70.98 0.1K
11:43 70.95 70.95 70.95 70.95 0.0K
11:44 70.80 70.80 70.76 70.76 4.0K
11:45 70.76 70.76 70.60 70.60 1.2K
11:46 70.60 70.60 70.55 70.55 0.3K
11:47 70.55 70.60 70.55 70.60 0.8K
11:48 70.60 70.60 70.56 70.56 0.0K
11:50 70.60 70.60 70.58 70.58 5.0K
11:51 70.73 70.73 70.73 70.73 0.1K
11:52 70.90 70.90 70.90 70.90 0.2K
11:55 70.88 70.88 70.88 70.88 0.0K
11:56 70.75 70.75 70.50 70.50 7.5K
11:57 70.65 70.65 70.65 70.65 0.0K
11:58 70.67 70.67 70.67 70.67 0.1K
11:59 70.70 70.70 70.70 70.70 0.0K
12:00 70.70 70.70 70.70 70.70 0.1K
12:01 70.60 70.67 70.60 70.65 0.4K
12:02 70.77 70.77 70.65 70.75 0.1K
12:03 70.65 70.65 70.65 70.65 0.6K
12:04 70.65 70.65 70.65 70.65 0.0K
12:05 70.65 70.73 70.65 70.73 0.2K
12:06 70.70 70.70 70.70 70.70 0.0K
12:07 70.65 70.65 70.65 70.65 0.0K
12:08 70.65 70.65 70.65 70.65 0.0K
12:10 70.69 70.69 70.69 70.69 0.0K
12:11 70.68 70.68 70.40 70.40 3.0K
12:13 70.48 70.59 70.48 70.59 0.2K
12:14 70.58 70.58 70.58 70.58 0.2K
12:15 70.37 70.52 70.37 70.52 3.2K
12:16 70.52 70.52 70.50 70.50 0.3K
12:17 70.50 70.50 70.50 70.50 0.1K
12:18 70.53 70.53 70.50 70.50 0.1K
12:19 70.52 70.52 70.52 70.52 0.0K
12:20 70.59 70.59 70.59 70.59 0.0K
12:23 70.68 70.68 70.68 70.68 0.3K
12:24 70.68 70.68 70.51 70.51 0.2K
12:25 70.65 70.65 70.65 70.65 0.0K
12:26 70.62 70.62 70.62 70.62 0.0K
12:28 70.68 70.68 70.68 70.68 0.0K
12:29 70.67 70.67 70.67 70.67 0.0K
12:30 70.67 70.67 70.50 70.50 0.9K
12:31 70.50 70.50 70.49 70.49 0.1K
12:32 70.60 70.60 70.60 70.60 0.1K
12:35 70.60 70.60 70.60 70.60 0.0K
12:36 70.55 70.55 70.51 70.55 0.1K
12:37 70.55 70.55 70.53 70.53 0.1K
12:38 70.40 70.40 70.40 70.40 0.2K
12:40 70.58 70.66 70.58 70.66 0.3K
12:41 70.66 70.68 70.66 70.68 0.1K
12:43 70.63 70.68 70.63 70.68 0.8K
12:44 70.50 70.50 70.50 70.50 0.1K
12:46 70.62 70.62 70.62 70.62 0.0K
12:48 70.61 70.65 70.61 70.65 0.1K
12:49 70.65 70.65 70.65 70.65 0.0K
12:51 70.66 70.66 70.66 70.66 0.2K
12:53 70.67 70.67 70.67 70.67 0.0K
12:54 70.67 70.67 70.67 70.67 0.1K
12:55 70.68 70.68 70.68 70.68 0.2K
12:56 70.50 70.50 70.50 70.50 0.7K
12:58 70.40 70.52 70.40 70.52 0.3K
12:59 70.41 70.51 70.40 70.40 1.1K
13:00 70.30 70.45 70.30 70.45 1.2K
13:02 70.42 70.42 70.42 70.42 0.0K
13:03 70.45 70.54 70.45 70.54 0.2K
13:04 70.50 70.50 70.50 70.50 0.0K
13:05 70.59 70.60 70.59 70.60 0.1K
13:06 70.64 70.64 70.64 70.64 0.1K
13:08 70.63 70.63 70.63 70.63 0.1K
13:09 70.63 70.63 70.63 70.63 0.0K
13:10 70.63 70.63 70.63 70.63 0.0K
13:11 70.63 70.63 70.63 70.63 0.0K
13:12 70.60 70.60 70.60 70.60 0.1K
13:14 70.60 70.60 70.60 70.60 0.1K
13:15 70.60 70.60 70.60 70.60 0.1K
13:18 70.66 70.67 70.66 70.67 0.2K
13:20 70.50 70.50 70.50 70.50 0.2K
13:21 70.45 70.45 70.45 70.45 0.2K
13:22 70.51 70.59 70.50 70.59 0.1K
13:23 70.60 70.60 70.60 70.60 0.1K
13:25 70.50 70.50 70.50 70.50 0.1K
13:26 70.62 70.62 70.62 70.62 0.1K
13:27 70.58 70.58 70.58 70.58 0.5K
13:29 70.50 70.50 70.50 70.50 0.2K
13:30 70.50 70.50 70.50 70.50 0.0K
13:31 70.50 70.50 70.50 70.50 0.1K
13:32 70.48 70.49 70.48 70.49 0.2K
13:33 70.21 70.21 70.05 70.05 4.2K
13:34 70.31 70.31 70.31 70.31 0.1K
13:35 70.34 70.37 70.31 70.37 0.1K
13:36 70.35 70.43 70.35 70.43 0.6K
13:37 70.43 70.50 70.43 70.50 0.4K
13:40 70.47 70.47 70.47 70.47 2.1K
13:43 70.50 70.50 70.50 70.50 0.0K
13:45 70.50 70.50 70.50 70.50 0.1K
13:46 70.45 70.45 70.45 70.45 0.2K
13:47 70.40 70.44 70.40 70.44 1.7K
13:49 70.45 70.46 70.45 70.46 0.2K
13:50 70.49 70.49 70.49 70.49 0.5K
13:51 70.45 70.45 70.25 70.25 3.0K
13:52 70.25 70.25 70.25 70.25 0.8K
13:53 70.22 70.22 70.17 70.17 1.1K
13:54 70.17 70.17 70.17 70.17 0.0K
13:55 70.17 70.25 70.17 70.25 5.1K
13:56 70.44 70.44 70.22 70.22 0.5K
13:57 70.33 70.33 70.22 70.22 0.7K
13:58 70.30 70.30 70.20 70.20 2.2K
13:59 70.22 70.22 70.17 70.17 2.2K
14:00 70.17 70.20 70.17 70.20 0.2K
14:01 70.20 70.20 70.19 70.19 0.1K
14:02 70.15 70.15 70.15 70.15 0.0K
14:03 70.03 70.03 70.03 70.03 0.4K
14:05 70.10 70.10 70.10 70.10 0.0K
14:06 70.09 70.09 70.05 70.05 0.2K
14:07 70.03 70.03 70.01 70.03 11.8K
14:08 70.00 70.00 70.00 70.00 0.0K
14:09 70.01 70.01 70.01 70.01 0.7K
14:10 70.10 70.26 70.10 70.26 0.3K
14:11 70.19 70.19 70.18 70.18 0.0K
14:12 70.11 70.19 70.11 70.19 0.0K
14:13 70.20 70.23 70.20 70.23 0.1K
14:14 70.22 70.23 70.22 70.23 0.0K
14:15 70.18 70.18 70.18 70.18 0.0K
14:16 70.18 70.18 70.11 70.11 2.1K
14:17 70.00 70.00 70.00 70.00 0.3K
14:18 69.81 69.99 69.81 69.90 0.8K
14:19 69.99 69.99 69.99 69.99 0.3K
14:20 69.97 70.00 69.97 70.00 0.1K
14:21 70.05 70.05 69.94 69.94 0.2K
14:23 70.04 70.04 70.04 70.04 0.1K
14:24 70.04 70.04 70.00 70.00 0.3K
14:25 69.90 69.99 69.90 69.99 4.6K
14:26 70.13 70.13 70.13 70.13 1.0K
14:30 70.00 70.13 70.00 70.13 0.1K
14:31 70.13 70.13 70.12 70.12 0.1K
14:32 70.14 70.14 70.00 70.04 0.5K
14:34 70.12 70.12 70.12 70.12 0.0K
14:35 70.05 70.20 70.05 70.20 0.1K
14:36 70.20 70.20 70.20 70.20 0.2K
14:38 70.11 70.11 70.05 70.05 0.4K
14:39 70.00 70.00 70.00 70.00 0.6K
14:40 70.15 70.16 70.15 70.16 0.1K
14:41 70.15 70.16 70.13 70.16 0.2K
14:42 70.16 70.20 70.16 70.20 0.7K
14:43 70.25 70.44 70.25 70.44 0.3K
14:44 70.47 70.47 70.47 70.47 0.0K
14:46 70.48 70.48 70.48 70.48 0.4K
14:47 70.49 70.49 70.41 70.41 0.0K
14:48 70.35 70.40 70.35 70.40 0.2K
14:49 70.45 70.45 70.45 70.45 0.3K
14:50 70.45 70.45 70.45 70.45 0.0K
14:52 70.45 70.46 70.40 70.40 2.0K
14:53 70.30 70.30 70.30 70.30 0.2K
14:54 70.38 70.40 70.35 70.35 0.2K
14:56 70.45 70.45 70.40 70.40 0.1K
14:57 70.40 70.47 70.40 70.47 0.7K
14:58 70.47 70.47 70.45 70.45 0.0K
14:59 70.48 70.48 70.48 70.48 0.0K
15:00 70.49 70.49 70.45 70.45 0.4K
15:01 70.49 70.50 70.49 70.49 2.4K
15:02 70.55 70.55 70.35 70.35 0.6K
15:04 70.50 70.50 70.50 70.50 0.3K
15:05 70.49 70.50 70.43 70.43 2.6K
15:06 70.50 70.50 70.35 70.35 1.0K
15:07 70.35 70.35 70.29 70.34 2.2K
15:08 70.25 70.25 70.25 70.25 0.0K
15:09 70.37 70.37 70.35 70.35 0.0K
15:10 70.38 70.38 70.38 70.38 0.1K
15:11 70.26 70.26 70.25 70.25 0.1K
15:12 70.37 70.37 70.35 70.35 0.0K
15:13 70.35 70.35 70.35 70.35 0.0K
15:14 70.35 70.35 70.32 70.32 1.1K
15:15 70.32 70.32 70.24 70.24 2.3K
15:16 70.32 70.32 70.32 70.32 0.1K
15:17 70.24 70.32 70.24 70.32 0.4K
15:18 70.27 70.27 70.09 70.09 0.8K
15:19 70.25 70.25 70.22 70.22 0.0K
15:20 70.30 70.30 70.00 70.00 3.3K
15:21 70.05 70.35 70.05 70.35 0.3K
15:22 70.34 70.39 70.34 70.39 0.7K
15:23 70.38 70.38 70.38 70.38 1.0K
15:24 70.31 70.38 70.31 70.38 1.5K
15:25 70.38 70.50 70.38 70.50 2.0K
15:26 70.40 70.55 70.40 70.50 1.3K
15:27 70.49 70.49 70.40 70.49 1.3K
15:28 70.32 70.45 70.32 70.45 1.4K
15:29 70.45 70.45 70.35 70.35 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available