Globus Power Generation

GLOC
🏛️ india →
14.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.95 28.95 26.40 27.45 0.0M
2022-12-29 28.95 28.95 27.60 28.35 0.0M
2022-12-28 28.65 28.65 27.35 28.30 0.0M
2022-12-27 26.85 28.80 26.40 27.40 0.0M
2022-12-26 25.15 28.95 25.15 26.30 0.0M
2022-12-23 29.00 29.00 25.05 25.65 0.0M
2022-12-22 27.25 29.50 27.25 28.70 0.0M
2022-12-21 28.00 31.70 27.10 29.30 0.0M
2022-12-20 28.05 29.20 24.55 27.85 0.0M
2022-12-19 27.55 28.80 27.55 28.10 0.0M
2022-12-16 27.75 29.00 27.65 28.15 0.0M
2022-12-15 28.80 28.90 27.80 28.20 0.0M
2022-12-14 28.10 29.00 27.15 28.20 0.0M
2022-12-13 27.75 28.70 27.45 28.15 0.0M
2022-12-12 28.05 28.90 27.00 27.75 0.0M
2022-12-09 29.20 29.20 28.60 28.60 0.0M
2022-12-08 29.20 29.20 28.60 28.65 0.0M
2022-12-07 29.55 29.55 28.25 29.00 0.0M
2022-12-06 28.55 29.65 28.55 28.95 0.0M
2022-12-05 29.75 29.75 28.10 29.15 0.0M
2022-12-02 28.80 29.95 27.50 28.85 0.0M
2022-12-01 30.50 31.85 28.60 28.80 0.0M
2022-11-30 30.60 32.00 28.15 28.70 0.0M
2022-11-29 29.30 29.90 28.55 29.25 0.0M
2022-11-28 29.35 29.35 28.15 28.75 0.0M
2022-11-25 28.85 29.80 28.05 28.65 0.0M
2022-11-24 28.65 29.90 28.00 29.40 0.0M
2022-11-23 30.20 30.20 27.40 29.15 0.0M
2022-11-22 34.90 34.90 29.30 29.80 0.0M
2022-11-21 29.65 32.70 29.25 29.75 0.0M
2022-11-18 29.20 29.25 28.50 29.25 0.0M
2022-11-17 28.50 29.25 28.50 28.80 0.0M
2022-11-16 29.50 29.50 27.00 28.45 0.0M
2022-11-15 29.75 30.00 24.35 28.80 0.0M
2022-11-14 33.20 33.20 28.55 29.15 0.0M
2022-11-11 30.00 35.00 28.55 29.50 0.0M
2022-11-10 30.90 30.90 28.40 29.30 0.0M
2022-11-09 28.55 32.95 27.95 29.00 0.0M
2022-11-07 30.00 30.00 27.65 28.50 0.0M
2022-11-04 28.50 29.80 28.50 28.70 0.0M
2022-11-03 27.00 29.00 27.00 28.50 0.0M
2022-11-02 28.00 28.80 27.15 27.95 0.0M
2022-11-01 29.00 29.00 27.60 28.05 0.0M
2022-10-31 28.50 28.85 27.85 28.75 0.0M
2022-10-28 28.05 29.10 27.20 28.90 0.0M
2022-10-27 30.45 30.45 27.55 29.10 0.0M
2022-10-25 30.45 30.45 27.25 28.95 0.0M
2022-10-24 29.85 29.85 27.40 28.40 0.0M
2022-10-21 28.00 29.30 27.80 28.10 0.0M
2022-10-20 29.00 29.30 27.70 28.75 0.0M
2022-10-19 28.90 29.60 27.05 27.55 0.0M
2022-10-18 29.05 30.50 26.20 27.65 0.0M
2022-10-17 27.80 30.00 27.80 29.60 0.0M
2022-10-14 30.15 30.15 23.20 27.80 0.0M
2022-10-13 28.50 29.85 27.00 27.60 0.0M
2022-10-12 29.00 29.70 28.50 28.70 0.0M
2022-10-11 29.95 29.95 29.00 29.30 0.0M
2022-10-10 30.00 30.45 29.60 30.00 0.0M
2022-10-07 30.40 30.75 29.00 30.45 0.0M
2022-10-06 31.00 31.00 29.00 30.40 0.0M
2022-10-04 30.60 30.60 28.00 30.10 0.0M
2022-10-03 30.50 30.50 28.10 30.00 0.0M
2022-09-30 29.00 29.95 27.25 29.85 0.0M
2022-09-29 29.80 29.80 27.60 29.75 0.0M
2022-09-28 29.90 30.00 27.50 29.80 0.0M
2022-09-27 30.90 30.90 26.60 29.75 0.0M
2022-09-26 31.90 31.90 26.50 29.30 0.0M
2022-09-23 30.05 30.05 28.50 29.15 0.0M
2022-09-22 31.00 31.00 27.70 29.95 0.0M
2022-09-21 31.35 31.35 29.55 30.00 0.0M
2022-09-20 31.65 31.80 29.65 29.95 0.0M
2022-09-19 31.70 31.70 29.35 31.00 0.0M
2022-09-16 31.55 32.00 29.30 30.40 0.0M
2022-09-15 32.90 32.90 30.10 30.90 0.0M
2022-09-14 28.65 32.25 28.50 32.20 0.0M
2022-09-13 29.25 30.50 29.25 30.50 0.0M
2022-09-12 32.05 32.05 29.25 29.85 0.0M
2022-09-09 32.00 32.00 30.00 31.40 0.0M
2022-09-08 29.65 31.25 29.65 31.10 0.0M
2022-09-07 33.95 33.95 29.55 30.20 0.0M
2022-09-06 32.65 33.00 31.50 32.00 0.0M
2022-09-05 31.10 34.85 31.10 32.00 0.0M
2022-09-02 30.00 32.50 28.30 31.70 0.0M
2022-09-01 30.00 30.00 27.20 29.55 0.0M
2022-08-30 28.85 29.50 28.00 29.40 0.0M
2022-08-29 29.00 29.00 28.00 28.25 0.0M
2022-08-26 29.85 29.85 28.50 29.65 0.0M
2022-08-25 31.75 31.75 28.00 28.55 0.0M
2022-08-24 28.80 31.50 27.30 29.40 0.0M
2022-08-23 28.80 28.80 27.10 28.80 0.0M
2022-08-22 27.80 30.30 27.60 28.80 0.0M
2022-08-19 29.60 30.40 26.55 28.70 0.0M
2022-08-18 29.70 31.75 28.50 28.55 0.0M
2022-08-17 30.70 32.95 28.50 29.70 0.0M
2022-08-16 26.00 30.20 26.00 30.10 0.0M
2022-08-12 28.70 29.70 28.00 28.25 0.0M
2022-08-11 30.35 30.35 25.35 28.70 0.0M
2022-08-10 28.60 29.00 26.25 27.90 0.0M
2022-08-08 28.50 30.70 28.50 28.60 0.0M
2022-08-05 30.80 30.80 26.10 28.50 0.0M
2022-08-04 28.50 30.40 28.00 28.55 0.0M
2022-08-03 29.80 30.45 28.50 29.05 0.0M
2022-08-02 28.45 29.90 28.20 29.85 0.0M
2022-08-01 28.00 30.40 28.00 29.30 0.0M
2022-07-29 28.50 29.80 28.10 29.00 0.0M
2022-07-28 29.10 30.30 28.15 29.05 0.0M
2022-07-27 31.00 31.00 29.00 29.30 0.0M
2022-07-26 29.95 29.95 28.90 29.85 0.0M
2022-07-25 30.15 30.15 29.00 29.35 0.0M
2022-07-22 28.50 30.80 28.50 28.90 0.0M
2022-07-21 29.00 29.95 29.00 29.50 0.0M
2022-07-20 30.80 31.00 29.00 29.25 0.0M
2022-07-19 28.30 30.20 28.30 29.90 0.0M
2022-07-18 31.00 31.00 28.25 28.80 0.0M
2022-07-15 30.20 30.20 28.65 29.65 0.0M
2022-07-14 29.80 30.30 27.65 30.00 0.0M
2022-07-13 30.20 31.50 28.70 28.90 0.0M
2022-07-12 29.10 30.80 29.10 30.20 0.0M
2022-07-11 29.85 29.90 27.40 29.65 0.0M
2022-07-08 28.15 29.65 27.50 28.80 0.0M
2022-07-07 30.00 30.00 28.05 28.25 0.0M
2022-07-06 31.60 32.35 29.50 29.50 0.0M
2022-07-05 31.80 31.80 29.70 31.05 0.0M
2022-07-04 31.90 31.90 29.30 30.55 0.0M
2022-07-01 29.70 30.55 29.70 30.50 0.0M
2022-06-30 29.00 29.10 27.30 29.10 0.0M
2022-06-29 26.75 27.75 26.10 27.75 0.0M
2022-06-28 25.50 27.85 25.50 26.45 0.0M
2022-06-27 25.30 26.55 25.30 26.55 0.0M
2022-06-24 25.60 27.90 25.30 25.30 0.0M
2022-06-23 27.60 27.60 25.80 26.60 0.0M
2022-06-22 26.50 27.95 25.35 27.05 0.0M
2022-06-21 27.25 27.40 25.90 26.65 0.0M
2022-06-20 28.95 29.00 27.25 27.25 0.0M
2022-06-17 30.30 30.30 28.00 28.65 0.0M
2022-06-16 30.95 31.70 29.05 29.20 0.0M
2022-06-15 29.50 30.30 28.25 30.25 0.0M
2022-06-14 27.65 29.40 27.05 28.95 0.0M
2022-06-13 29.00 29.00 27.70 28.20 0.0M
2022-06-10 31.15 31.15 28.90 29.15 0.0M
2022-06-09 30.50 31.40 28.50 30.40 0.0M
2022-06-08 30.40 32.40 30.00 30.00 0.0M
2022-06-07 32.25 32.35 31.00 31.55 0.0M
2022-06-06 32.10 32.10 29.30 31.70 0.0M
2022-06-03 33.40 33.45 30.35 30.75 0.0M
2022-06-02 30.40 31.90 29.10 31.90 0.0M
2022-06-01 32.00 32.60 30.40 30.40 0.0M
2022-05-31 34.30 34.35 32.00 32.00 0.0M
2022-05-30 36.80 36.80 33.65 33.65 0.0M
2022-05-27 37.00 38.25 34.65 35.40 0.0M
2022-05-26 38.10 38.10 36.45 36.45 0.0M
2022-05-25 40.00 40.00 38.35 38.35 0.0M
2022-05-24 42.45 42.90 40.35 40.35 0.0M
2022-05-23 45.45 45.45 42.45 42.45 0.0M
2022-05-20 46.95 47.00 44.65 44.65 0.0M
2022-05-19 51.85 51.85 46.95 46.95 0.0M
2022-05-18 49.40 49.40 49.40 49.40 0.0M
2022-05-17 47.00 47.05 47.00 47.05 0.0M
2022-05-16 43.65 44.85 43.65 44.85 0.0M
2022-05-13 42.20 43.40 40.00 42.75 0.0M
2022-05-12 44.95 44.95 41.35 41.35 0.0M
2022-05-11 46.95 47.60 43.25 43.50 0.0M
2022-05-10 48.70 49.95 45.40 45.45 0.0M
2022-05-09 47.60 50.90 46.90 47.75 0.0M
2022-05-06 49.45 52.00 48.00 49.35 0.0M
2022-05-05 50.60 50.60 49.05 50.45 0.0M
2022-05-04 52.05 54.60 49.40 51.60 0.0M
2022-05-02 55.95 55.95 51.30 52.00 0.0M
2022-04-29 56.95 56.95 52.35 54.00 0.0M
2022-04-28 56.35 59.80 54.65 54.90 0.0M
2022-04-27 61.75 61.75 57.50 57.50 0.0M
2022-04-26 64.65 64.65 60.05 60.50 0.0M
2022-04-25 63.55 66.70 61.25 62.00 0.0M
2022-04-22 64.45 65.10 60.05 63.55 0.0M
2022-04-21 65.20 65.20 61.20 62.00 0.0M
2022-04-20 62.50 67.05 61.65 62.10 0.0M
2022-04-19 62.00 67.05 61.10 64.85 0.0M
2022-04-18 67.00 67.10 62.50 63.90 0.0M
2022-04-13 69.00 69.60 64.10 65.75 0.0M
2022-04-12 69.50 69.65 63.55 66.30 0.0M
2022-04-11 69.65 71.60 65.00 66.35 0.0M
2022-04-08 71.30 71.30 64.60 68.25 0.0M
2022-04-07 66.05 67.95 66.05 67.95 0.0M
2022-04-06 62.95 64.75 62.95 64.75 0.0M
2022-04-05 60.00 61.70 60.00 61.70 0.0M
2022-04-04 58.00 58.95 56.20 58.80 0.0M
2022-04-01 52.75 56.45 52.00 56.15 0.0M
2022-03-31 54.95 55.55 51.05 53.80 0.0M
2022-03-30 54.10 56.50 52.00 52.95 0.4M
2022-03-29 57.85 58.15 53.95 54.20 0.7M
2022-03-28 58.00 61.60 56.55 56.75 0.0M
2022-03-25 60.25 61.90 58.00 59.50 0.0M
2022-03-24 60.95 61.05 55.25 60.95 0.0M
2022-03-23 58.55 61.70 56.05 58.15 0.0M
2022-03-22 60.35 61.65 57.40 58.85 0.0M
2022-03-21 62.30 62.30 60.40 60.40 0.0M
2022-03-17 65.00 67.55 61.15 63.55 0.0M
2022-03-16 62.55 64.35 62.55 64.35 0.0M
2022-03-15 59.65 61.30 59.65 61.30 0.0M
2022-03-14 58.40 58.40 56.80 58.40 0.0M
2022-03-11 55.65 55.65 55.65 55.65 0.0M
2022-03-10 52.00 53.45 52.00 53.00 0.0M
2022-03-09 52.60 52.60 50.00 50.95 0.0M
2022-03-08 50.95 51.75 47.50 50.35 0.0M
2022-03-07 52.00 54.90 49.90 49.95 0.0M
2022-03-04 54.50 54.50 50.55 52.50 0.0M
2022-03-03 50.70 52.95 48.65 52.95 0.0M
2022-03-02 51.55 55.20 50.15 50.70 0.0M
2022-02-28 55.75 57.35 51.95 52.60 0.0M
2022-02-25 55.95 59.70 54.20 54.65 0.0M
2022-02-24 61.25 61.25 57.05 57.05 0.0M
2022-02-23 60.30 61.55 59.70 60.05 0.0M
2022-02-22 63.00 63.00 62.80 62.80 0.0M
2022-02-21 65.00 66.60 61.95 66.10 0.0M
2022-02-18 65.95 65.95 60.30 65.20 0.0M
2022-02-17 61.85 66.50 61.80 63.45 0.0M
2022-02-16 66.00 66.00 61.75 63.90 0.0M
2022-02-15 59.45 65.00 58.90 64.95 0.0M
2022-02-14 61.75 63.50 59.35 61.95 0.0M
2022-02-11 66.30 66.30 61.75 62.45 0.0M
2022-02-10 62.50 66.35 62.05 65.00 0.0M
2022-02-09 69.15 69.15 63.75 65.30 0.0M
2022-02-08 67.50 70.60 67.00 67.10 0.0M
2022-02-07 71.25 71.25 66.50 70.50 0.0M
2022-02-04 72.50 74.90 68.00 69.85 0.0M
2022-02-03 69.30 72.75 68.40 71.35 0.0M
2022-02-02 68.50 73.00 67.00 69.30 0.0M
2022-02-01 73.00 74.50 68.20 70.50 0.0M
2022-01-31 75.00 75.45 70.30 71.75 0.0M
2022-01-28 75.00 75.00 69.00 73.95 0.0M
2022-01-27 74.40 75.75 70.60 72.60 0.0M
2022-01-25 75.70 75.70 69.00 74.30 0.0M
2022-01-24 74.65 76.00 69.35 72.60 0.0M
2022-01-21 68.35 73.15 66.25 73.00 0.0M
2022-01-20 70.00 70.45 68.30 69.70 0.0M
2022-01-19 75.00 75.00 71.55 71.85 0.0M
2022-01-18 76.70 77.50 75.00 75.30 0.0M
2022-01-17 80.00 80.00 74.10 76.70 0.0M
2022-01-14 76.50 78.95 75.00 77.95 0.0M
2022-01-13 78.90 80.35 76.50 78.90 0.0M
2022-01-12 80.40 82.15 75.80 80.50 0.0M
2022-01-11 79.90 80.40 72.80 79.75 0.0M
2022-01-10 76.60 84.50 76.60 76.60 0.0M
2022-01-07 83.15 83.50 78.40 80.60 0.0M
2022-01-06 81.65 83.80 79.15 82.50 0.0M
2022-01-05 81.30 85.00 78.70 83.30 0.0M
2022-01-04 81.20 86.95 81.20 82.80 0.0M
2022-01-03 87.95 87.95 80.75 84.70 0.0M