Global Longlife Hospital and (GLOO)

GLOO
🏛️ Indien →
25.50
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 42.00 42.75 42.00 42.75 0.1M
2023-12-28 42.50 45.80 42.50 44.16 0.0M
2023-12-27 44.45 44.45 42.51 42.51 0.0M
2023-12-26 46.99 46.99 44.40 44.40 0.0M
2023-12-22 46.74 46.74 45.10 45.11 0.1M
2023-12-21 46.50 46.50 46.00 46.00 0.0M
2023-12-20 46.90 48.89 45.20 45.20 0.0M
2023-12-19 46.90 46.99 44.10 46.89 0.3M
2023-12-18 45.50 46.99 45.00 45.60 0.0M
2023-12-15 42.98 46.50 42.98 45.31 0.0M
2023-12-14 43.74 43.74 43.74 43.74 0.0M
2023-12-13 41.15 42.89 41.11 42.89 0.0M
2023-12-12 44.98 44.98 41.62 42.01 0.0M
2023-12-11 46.90 46.90 42.75 42.75 0.0M
2023-12-08 40.78 41.50 40.78 41.50 0.0M
2023-12-06 41.30 42.00 40.68 42.00 0.0M
2023-12-05 40.90 40.90 40.90 40.90 0.0M
2023-12-04 44.00 44.00 44.00 44.00 0.0M
2023-12-01 42.00 43.95 39.42 43.95 0.0M
2023-11-29 42.99 43.00 42.99 43.00 0.0M
2023-11-28 41.95 43.00 41.95 43.00 0.0M
2023-11-24 40.50 41.96 40.25 41.96 0.0M
2023-11-23 38.00 40.50 38.00 40.08 0.0M
2023-11-22 40.42 40.42 36.25 37.65 0.0M
2023-11-21 42.01 42.01 41.62 41.62 0.0M
2023-11-20 42.50 42.50 41.05 41.05 0.0M
2023-11-17 42.25 43.50 42.00 43.50 0.0M
2023-11-16 44.50 44.50 42.00 42.00 0.0M
2023-11-15 42.20 43.95 41.80 43.95 0.0M
2023-11-12 42.00 42.10 42.00 42.10 0.0M
2023-11-08 40.51 43.48 40.51 43.00 0.0M
2023-11-07 41.02 42.00 41.02 41.50 0.1M
2023-11-06 41.51 43.98 41.51 43.98 0.0M
2023-11-03 40.95 43.88 40.95 43.88 0.0M
2023-11-01 42.75 45.00 42.05 42.05 0.0M
2023-10-31 40.00 40.00 40.00 40.00 0.0M
2023-10-30 39.86 40.00 39.80 40.00 0.0M
2023-10-27 41.99 43.00 41.99 43.00 0.0M
2023-10-25 37.90 43.00 37.90 43.00 0.0M
2023-10-23 40.02 40.02 37.51 37.90 0.0M
2023-10-20 40.07 40.55 40.07 40.55 0.0M
2023-10-18 41.06 41.06 41.06 41.06 0.0M
2023-10-17 42.55 42.55 42.55 42.55 0.0M
2023-10-12 45.00 45.00 45.00 45.00 0.0M
2023-10-11 45.00 45.00 45.00 45.00 0.0M
2023-10-06 42.50 42.50 42.50 42.50 0.0M
2023-10-03 45.00 45.00 43.52 43.52 0.0M
2023-09-29 43.52 43.52 43.52 43.52 0.0M
2023-09-28 46.94 46.94 46.94 46.94 0.0M
2023-09-27 46.80 46.80 46.80 46.80 0.0M
2023-09-26 44.71 45.00 44.71 45.00 0.0M
2023-09-25 43.55 44.99 43.50 44.25 0.0M
2023-09-22 45.75 45.98 45.00 45.00 0.0M
2023-09-20 47.70 47.70 43.52 44.99 0.0M
2023-09-14 47.00 47.00 47.00 47.00 0.0M
2023-09-13 45.50 45.50 45.50 45.50 0.0M
2023-09-12 45.70 47.48 45.70 47.24 0.0M
2023-09-11 46.50 46.90 45.61 46.90 0.0M
2023-09-08 47.80 47.80 46.50 46.50 0.0M
2023-09-07 44.25 44.25 44.25 44.25 0.0M
2023-09-06 44.25 44.25 44.25 44.25 0.0M
2023-09-05 44.00 47.00 44.00 47.00 0.0M
2023-09-04 45.60 47.00 44.01 47.00 0.0M
2023-09-01 49.00 49.77 45.60 47.48 0.0M
2023-08-31 46.00 47.50 46.00 47.50 0.0M
2023-08-30 47.00 47.00 45.51 45.51 0.0M
2023-08-29 45.88 46.00 44.50 46.00 0.0M
2023-08-28 43.50 45.00 43.50 45.00 0.0M
2023-08-25 43.50 43.50 43.50 43.50 0.0M
2023-08-24 45.00 45.00 43.50 43.50 0.0M
2023-08-23 40.01 42.98 40.01 42.98 0.0M
2023-08-22 40.90 41.90 40.90 41.00 0.0M
2023-08-21 41.90 41.90 37.05 40.89 0.0M
2023-08-18 39.55 39.70 39.55 39.70 0.0M
2023-08-17 39.00 39.70 39.00 39.70 0.0M
2023-08-16 39.00 39.00 39.00 39.00 0.0M
2023-08-14 36.60 39.01 36.60 39.00 0.0M
2023-08-10 41.50 41.50 39.90 40.00 0.0M
2023-08-08 41.00 42.00 40.88 41.25 0.0M
2023-08-07 40.00 41.38 38.50 40.00 0.0M
2023-08-04 38.51 39.00 38.51 39.00 0.0M
2023-08-02 40.00 40.00 40.00 40.00 0.0M
2023-08-01 39.05 39.05 39.05 39.05 0.0M
2023-07-25 41.70 41.70 40.00 40.00 0.0M
2023-07-24 40.70 40.70 40.00 40.00 0.0M
2023-07-21 39.11 39.11 39.02 39.02 0.0M
2023-07-20 40.28 40.28 40.28 40.28 0.0M
2023-07-19 42.00 42.00 42.00 42.00 0.0M
2023-07-18 39.01 41.50 39.01 41.50 0.0M
2023-07-17 40.00 40.00 40.00 40.00 0.0M
2023-07-14 42.10 42.10 40.00 40.00 0.0M
2023-07-10 41.00 41.00 41.00 41.00 0.0M
2023-07-07 41.00 41.98 39.50 41.98 0.0M
2023-07-05 40.99 40.99 40.99 40.99 0.0M
2023-07-04 39.36 39.36 39.36 39.36 0.0M
2023-06-30 40.00 40.00 39.11 39.33 0.0M
2023-06-23 40.00 40.00 40.00 40.00 0.0M
2023-06-22 40.11 40.50 40.00 40.00 0.0M
2023-06-21 42.00 42.00 42.00 42.00 0.0M
2023-06-16 42.00 42.00 42.00 42.00 0.0M
2023-06-14 42.99 43.00 41.20 41.20 0.0M
2023-06-12 42.00 42.00 42.00 42.00 0.0M
2023-06-08 42.50 43.50 41.22 43.00 0.0M
2023-06-07 42.47 43.00 41.50 42.50 0.0M
2023-06-06 43.75 43.75 40.23 40.23 0.0M
2023-06-05 42.01 42.01 42.00 42.01 0.0M
2023-06-02 42.99 43.00 42.99 43.00 0.0M
2023-06-01 43.00 43.00 43.00 43.00 0.0M
2023-05-31 45.90 45.90 43.50 44.99 0.0M
2023-05-30 42.00 42.00 42.00 42.00 0.0M
2023-05-29 41.50 44.50 40.90 41.83 0.0M
2023-05-26 43.85 43.85 43.85 43.85 0.0M
2023-05-25 41.81 43.85 41.57 43.85 0.0M
2023-05-24 41.51 43.20 41.51 43.20 0.0M
2023-05-23 43.21 43.50 43.20 43.50 0.0M
2023-05-22 42.63 42.63 42.63 42.63 0.0M
2023-05-17 45.16 45.16 45.16 45.16 0.0M
2023-05-16 46.00 47.69 46.00 47.69 0.0M
2023-05-15 48.99 48.99 47.80 47.80 0.0M
2023-05-10 46.49 46.49 46.49 46.49 0.0M
2023-05-08 46.00 46.00 46.00 46.00 0.0M
2023-05-04 46.00 46.00 46.00 46.00 0.0M
2023-05-03 44.10 46.00 44.10 45.05 0.0M
2023-04-28 44.06 44.06 44.06 44.06 0.0M
2023-04-27 47.80 47.80 47.80 47.80 0.0M
2023-04-26 47.80 47.80 47.80 47.80 0.0M
2023-04-25 47.49 47.49 47.49 47.49 0.0M
2023-04-24 46.10 46.10 46.08 46.08 0.0M
2023-04-21 45.50 45.50 45.50 45.50 0.0M
2023-04-19 45.50 45.50 45.50 45.50 0.0M
2023-04-18 45.50 45.50 45.50 45.50 0.0M
2023-04-13 47.00 47.00 46.95 46.95 0.0M
2023-04-12 42.35 46.25 42.35 46.00 0.0M
2023-04-11 45.00 45.00 45.00 45.00 0.0M
2023-04-10 43.72 43.72 43.72 43.72 0.0M
2023-04-06 46.00 47.65 46.00 47.65 0.0M
2023-04-05 46.50 46.50 46.50 46.50 0.0M
2023-04-03 45.00 45.00 45.00 45.00 0.0M
2023-03-31 47.00 49.00 44.50 44.78 0.0M
2023-03-29 44.41 46.80 44.41 46.80 0.0M
2023-03-28 45.40 50.30 43.53 44.41 0.3M
2023-03-27 42.25 45.40 42.25 45.40 0.0M
2023-03-24 42.00 48.45 41.13 44.90 0.0M
2023-03-23 44.49 44.49 43.00 43.00 0.0M
2023-03-22 42.00 45.50 42.00 45.50 0.0M
2023-03-21 42.00 43.00 40.56 41.98 0.0M
2023-03-20 42.16 43.38 41.00 42.01 0.0M
2023-03-17 40.01 44.70 40.01 42.16 0.0M
2023-03-16 41.00 42.90 41.00 42.90 0.0M
2023-03-15 45.00 45.00 42.50 42.84 0.0M
2023-03-14 46.50 46.50 45.00 45.50 0.0M
2023-03-13 44.50 47.98 43.60 47.17 0.0M
2023-03-10 44.91 45.10 44.91 45.10 0.0M
2023-03-09 44.00 46.64 44.00 46.64 0.0M
2023-03-08 49.80 49.80 45.31 46.00 0.0M
2023-03-06 45.68 45.68 45.50 45.50 0.0M
2023-03-03 45.00 45.90 45.00 45.00 0.0M
2023-03-02 45.50 45.80 43.60 44.88 0.0M
2023-03-01 45.50 45.50 45.50 45.50 0.1M
2023-02-28 47.00 47.00 45.05 45.05 0.0M
2023-02-27 49.00 49.00 45.00 46.05 0.0M
2023-02-24 43.95 46.00 43.95 46.00 0.3M
2023-02-23 42.55 43.35 42.55 43.25 0.0M
2023-02-20 43.25 47.30 43.25 47.30 0.0M
2023-02-17 46.00 46.00 46.00 46.00 0.0M
2023-02-16 44.25 44.25 44.25 44.25 0.0M
2023-02-15 43.15 48.45 43.15 45.00 0.0M
2023-02-14 50.00 50.00 50.00 50.00 0.0M
2023-02-10 46.00 49.00 46.00 49.00 0.0M
2023-02-08 47.85 50.40 47.00 49.90 0.0M
2023-02-07 45.00 45.00 45.00 45.00 0.0M
2023-02-03 47.55 47.55 46.25 47.00 0.1M
2023-01-30 50.40 52.90 48.00 48.00 0.0M
2023-01-27 47.00 48.90 47.00 48.55 0.0M
2023-01-25 49.00 49.50 48.50 48.50 0.0M
2023-01-23 50.00 50.00 47.50 47.50 0.0M
2023-01-20 49.35 49.80 48.20 48.20 0.0M
2023-01-19 49.00 49.00 49.00 49.00 0.0M
2023-01-18 46.55 46.55 46.30 46.50 0.0M
2023-01-17 47.30 47.30 47.30 47.30 0.0M
2023-01-16 49.00 49.00 49.00 49.00 0.0M
2023-01-13 48.65 48.65 48.65 48.65 0.0M
2023-01-12 48.00 49.95 48.00 49.95 0.0M
2023-01-11 52.65 55.40 47.00 49.15 0.1M
2023-01-10 44.60 50.40 43.30 50.40 0.2M
2023-01-09 43.20 46.95 43.20 46.95 0.0M
2023-01-06 45.05 47.95 43.75 45.60 0.1M
2023-01-05 52.15 54.60 48.60 48.60 0.1M
2023-01-04 52.00 54.00 52.00 54.00 0.0M
2023-01-03 58.50 58.50 56.00 56.00 0.0M
2023-01-02 56.00 58.50 56.00 58.35 0.0M