Goblin India

GOBL
🏛️ india →
15.60
Last Update: 2025-09-26
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
2021-12-30 21.00 21.00 21.00 21.00 0.0M
2021-12-29 21.40 21.40 21.05 21.05 0.0M
2021-12-27 21.05 21.05 19.60 20.50 0.0M
2021-12-24 19.95 20.05 19.95 20.05 0.0M
2021-12-23 19.50 20.50 19.10 19.10 0.0M
2021-12-22 19.95 20.00 19.95 20.00 0.0M
2021-12-20 19.25 19.95 19.25 19.30 0.0M
2021-12-17 19.00 20.15 19.00 20.15 0.0M
2021-12-16 20.00 20.00 19.95 19.95 0.0M
2021-12-15 20.55 21.15 20.55 20.95 0.0M
2021-12-14 19.50 20.80 19.50 20.80 0.0M
2021-12-13 21.90 21.90 20.35 20.35 0.0M
2021-12-10 22.40 23.35 21.40 21.40 0.0M
2021-12-09 22.50 22.50 22.50 22.50 0.0M
2021-12-08 20.65 22.05 20.65 22.05 0.0M
2021-12-07 21.45 21.50 21.45 21.50 0.0M
2021-12-02 20.90 20.90 20.90 20.90 0.0M
2021-12-01 20.40 20.40 20.30 20.30 0.0M
2021-11-30 21.35 21.35 21.35 21.35 0.0M
2021-11-29 20.45 20.45 20.45 20.45 0.0M
2021-11-26 21.80 22.30 21.30 21.30 0.0M
2021-11-25 23.00 23.00 22.40 22.40 0.1M
2021-11-24 23.45 23.55 23.30 23.55 0.0M
2021-11-23 22.35 22.50 22.35 22.50 0.0M
2021-11-22 22.60 22.60 21.40 21.45 0.0M
2021-11-18 23.65 23.65 22.50 22.50 0.0M
2021-11-17 21.00 22.95 21.00 22.95 0.0M
2021-11-16 22.10 22.10 22.10 22.10 0.0M
2021-11-15 23.25 23.30 23.25 23.25 0.0M
2021-11-12 27.00 27.00 25.80 25.80 0.0M
2021-11-11 28.65 28.65 27.00 27.00 0.0M
2021-11-10 29.20 30.00 28.50 30.00 0.0M
2021-11-09 32.50 33.00 29.60 30.50 0.1M
2021-11-08 24.00 28.00 24.00 28.00 0.1M
2021-11-04 20.90 23.85 20.90 23.35 0.0M
2021-11-03 19.60 20.00 19.60 20.00 0.0M
2021-11-02 21.00 21.10 20.40 20.45 0.0M
2021-10-28 20.05 21.50 20.00 20.20 0.0M
2021-10-27 20.15 20.15 20.00 20.00 0.0M
2021-10-26 20.90 20.90 20.90 20.90 0.0M
2021-10-25 20.00 20.00 20.00 20.00 0.0M
2021-10-22 21.50 21.50 20.50 20.50 0.0M
2021-10-21 21.75 21.75 20.55 20.60 0.0M
2021-10-20 23.80 23.80 23.80 23.80 0.0M
2021-10-19 21.00 21.00 21.00 21.00 0.0M
2021-10-18 23.00 23.00 20.15 21.70 0.0M
2021-10-14 22.50 22.50 22.50 22.50 0.0M
2021-10-13 25.80 26.00 23.50 23.50 0.0M
2021-10-12 25.80 27.00 24.00 24.95 0.1M
2021-10-11 22.90 24.90 22.00 24.75 0.1M
2021-10-08 20.00 21.50 20.00 21.10 0.0M
2021-10-07 19.50 19.50 19.15 19.15 0.0M
2021-10-06 19.15 19.15 19.15 19.15 0.0M
2021-10-05 19.50 20.45 19.50 20.00 0.0M
2021-10-04 19.05 19.05 19.00 19.00 0.0M
2021-10-01 19.00 19.00 19.00 19.00 0.0M
2021-09-30 19.00 19.10 19.00 19.05 0.0M
2021-09-27 18.50 18.50 18.50 18.50 0.0M
2021-09-22 18.65 19.00 18.65 19.00 0.0M
2021-09-20 19.25 19.25 19.00 19.00 0.0M
2021-09-16 19.00 19.95 19.00 19.95 0.0M
2021-09-14 18.80 18.80 18.80 18.80 0.0M
2021-09-13 18.80 18.80 18.80 18.80 0.0M
2021-09-06 19.00 19.00 19.00 19.00 0.0M
2021-09-03 18.95 19.95 18.95 19.55 0.0M
2021-09-02 19.65 20.25 19.65 20.10 0.1M
2021-09-01 20.00 20.00 20.00 20.00 0.0M
2021-08-31 20.00 20.10 19.65 20.10 0.0M
2021-08-30 19.30 20.00 19.30 20.00 0.1M
2021-08-27 19.50 19.50 19.50 19.50 0.1M
2021-08-26 19.00 19.00 19.00 19.00 0.0M
2021-08-25 17.35 18.90 17.35 18.90 0.0M
2021-08-24 16.00 17.40 16.00 17.40 0.0M
2021-08-23 17.50 17.50 17.45 17.45 0.0M
2021-08-20 17.35 17.80 17.10 17.80 0.0M
2021-08-18 18.30 18.30 17.55 17.90 0.0M
2021-08-13 19.00 19.50 19.00 19.50 0.0M
2021-08-11 19.20 19.50 18.35 18.35 0.0M
2021-08-10 20.00 20.00 18.90 18.90 0.0M
2021-08-06 20.30 20.40 19.50 19.50 0.0M
2021-08-05 20.95 20.95 19.20 20.20 0.0M
2021-08-04 20.85 20.85 20.20 20.20 0.1M
2021-08-03 19.95 19.95 19.95 19.95 0.0M
2021-08-02 18.00 19.00 18.00 19.00 0.0M
2021-07-30 18.15 18.15 18.05 18.10 0.0M
2021-07-29 18.95 19.00 18.95 19.00 0.0M
2021-07-27 18.95 18.95 18.95 18.95 0.0M
2021-07-26 18.30 18.30 18.25 18.25 0.0M
2021-07-20 19.00 19.20 19.00 19.20 0.0M
2021-07-19 19.85 20.30 19.05 19.70 0.1M
2021-07-16 19.80 21.10 19.80 20.05 0.0M
2021-07-15 20.15 20.25 20.10 20.25 0.0M
2021-07-14 20.50 20.50 20.50 20.50 0.0M
2021-07-13 20.15 20.95 20.15 20.95 0.0M
2021-07-12 21.35 21.40 20.05 20.05 0.0M
2021-07-09 20.45 20.50 20.45 20.50 0.0M
2021-07-08 19.70 19.70 19.60 19.60 0.0M
2021-07-06 19.75 20.70 19.65 19.80 0.0M
2021-07-05 20.65 20.65 20.65 20.65 0.0M
2021-07-02 19.10 20.00 19.10 20.00 0.0M
2021-07-01 20.00 20.00 20.00 20.00 0.0M
2021-06-30 20.90 20.90 19.65 20.05 0.0M
2021-06-29 21.50 21.50 20.20 20.20 0.0M
2021-06-28 20.50 20.70 20.45 20.70 0.0M
2021-06-24 22.20 22.20 21.50 21.50 0.0M
2021-06-23 22.10 22.20 22.05 22.20 0.0M
2021-06-22 20.35 21.15 20.35 21.15 0.0M
2021-06-21 20.40 20.40 20.00 20.15 0.0M
2021-06-18 20.75 21.95 20.35 21.00 0.0M
2021-06-17 21.55 21.55 21.00 21.40 0.0M
2021-06-16 22.50 22.50 21.40 21.50 0.0M
2021-06-15 21.50 22.55 21.50 22.50 0.1M
2021-06-14 23.20 23.20 21.00 21.50 0.1M
2021-06-11 21.65 22.10 21.65 22.10 0.0M
2021-06-10 19.55 21.10 19.55 21.05 0.0M
2021-06-09 22.15 22.15 20.40 20.40 0.1M
2021-06-08 22.40 22.40 21.00 21.45 0.0M
2021-06-07 22.00 22.40 21.60 21.60 0.0M
2021-06-04 22.65 22.70 22.65 22.70 0.0M
2021-06-03 21.45 22.00 21.20 21.75 0.0M
2021-06-02 22.35 23.00 22.15 22.55 0.0M
2021-06-01 24.85 24.85 23.40 23.40 0.0M
2021-05-31 29.00 29.50 25.00 26.00 0.1M
2021-05-28 26.40 27.35 24.20 27.35 0.1M
2021-05-27 20.80 22.80 20.50 22.80 0.0M
2021-05-25 18.60 19.00 18.50 19.00 0.0M
2021-05-24 17.15 18.50 17.00 17.85 0.0M
2021-05-21 17.75 17.75 17.05 17.05 0.0M
2021-05-20 16.60 17.00 16.60 17.00 0.0M
2021-05-19 17.05 17.05 17.00 17.00 0.0M
2021-05-14 16.25 17.75 16.25 17.30 0.0M
2021-05-10 17.75 18.20 17.50 17.50 0.0M
2021-05-07 17.50 17.50 17.50 17.50 0.0M
2021-05-06 17.00 17.00 17.00 17.00 0.0M
2021-05-05 17.00 17.40 17.00 17.40 0.0M
2021-04-30 17.45 17.45 17.45 17.45 0.0M
2021-04-29 17.45 17.45 17.45 17.45 0.0M
2021-04-28 17.30 17.40 17.00 17.40 0.0M
2021-04-27 17.00 17.00 16.55 16.55 0.0M
2021-04-26 17.20 17.20 17.00 17.00 0.0M
2021-04-23 18.00 18.00 18.00 18.00 0.0M
2021-04-22 18.00 18.00 18.00 18.00 0.0M
2021-04-20 17.55 18.50 17.50 17.50 0.0M
2021-04-19 17.60 17.60 17.50 17.55 0.0M
2021-04-15 20.70 20.70 20.50 20.50 0.0M
2021-04-13 20.70 20.70 20.10 20.10 0.0M
2021-04-12 22.05 22.20 20.00 20.30 0.0M
2021-04-09 22.55 22.55 22.50 22.50 0.0M
2021-04-05 23.90 23.90 22.45 22.95 0.0M
2021-04-01 24.10 24.10 24.10 24.10 0.0M
2021-03-31 23.00 26.00 19.50 24.00 0.0M
2021-03-30 24.50 25.25 24.30 24.30 0.3M
2021-03-26 25.25 25.25 24.00 25.15 0.0M
2021-03-25 23.80 23.80 23.80 23.80 0.0M
2021-03-18 24.80 24.80 24.50 24.50 0.1M
2021-03-17 25.00 25.00 24.50 24.50 0.0M
2021-03-16 26.00 26.35 24.00 24.50 0.0M
2021-03-10 26.45 26.45 26.45 26.45 0.0M
2021-03-09 25.50 25.50 25.00 25.00 0.0M
2021-03-08 25.00 25.50 25.00 25.00 0.0M
2021-03-05 24.10 26.50 24.10 24.50 0.0M
2021-03-03 25.00 26.10 24.50 24.50 0.0M
2021-03-02 24.70 24.70 24.00 24.00 0.0M
2021-03-01 26.00 26.35 26.00 26.35 0.0M
2021-02-26 25.00 26.30 24.90 25.85 0.0M
2021-02-24 24.40 26.00 24.40 25.75 0.0M
2021-02-23 25.00 26.25 24.40 24.70 0.0M
2021-02-22 23.60 26.50 23.60 26.20 0.0M
2021-02-19 24.50 25.90 24.20 24.25 0.0M
2021-02-18 24.80 24.85 24.00 24.75 0.0M
2021-02-17 25.85 27.15 25.00 25.00 0.0M
2021-02-16 25.95 27.95 24.55 24.55 0.0M
2021-02-15 25.00 25.00 24.00 24.50 0.0M
2021-02-12 26.25 26.25 26.25 26.25 0.0M
2021-02-11 25.00 25.00 25.00 25.00 0.0M
2021-02-09 25.00 25.00 25.00 25.00 0.0M
2021-02-05 24.25 24.25 24.25 24.25 0.0M
2021-02-04 25.00 25.00 25.00 25.00 0.0M
2021-02-03 25.00 25.00 24.00 24.50 0.0M
2021-02-01 26.00 26.00 24.05 26.00 0.0M
2021-01-29 25.00 25.50 25.00 25.50 0.0M
2021-01-28 23.25 24.00 23.25 23.65 0.0M
2021-01-27 25.00 25.00 25.00 25.00 0.0M
2021-01-22 26.00 26.00 26.00 26.00 0.0M
2021-01-21 26.10 26.10 26.00 26.00 0.0M
2021-01-20 24.50 28.40 24.50 27.00 0.0M
2021-01-19 24.40 28.50 24.40 27.00 0.0M
2021-01-15 27.00 27.00 26.00 26.00 0.0M
2021-01-13 26.95 27.75 26.90 27.65 0.0M
2021-01-12 27.00 27.85 27.00 27.50 0.0M
2021-01-11 26.00 26.70 26.00 26.70 0.0M
2021-01-08 26.25 28.30 24.00 28.15 0.0M
2021-01-05 28.40 28.40 26.40 28.35 0.0M
2021-01-04 26.50 28.40 26.50 28.40 0.0M
2021-01-01 26.00 26.00 26.00 26.00 0.0M