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
2024-12-31 31.00 31.05 30.01 31.00 0.1M
2024-12-30 30.31 30.99 30.31 30.99 0.1M
2024-12-27 32.00 32.00 32.00 32.00 0.0M
2024-12-26 31.66 31.66 31.66 31.66 0.0M
2024-12-24 30.51 32.66 30.51 32.66 0.0M
2024-12-20 30.50 30.50 30.50 30.50 0.0M
2024-12-19 30.95 30.95 30.95 30.95 0.0M
2024-12-18 30.11 30.99 30.00 30.99 0.0M
2024-12-16 32.00 32.00 31.95 31.95 0.0M
2024-12-12 32.11 32.11 32.00 32.00 0.0M
2024-12-11 32.50 32.50 32.50 32.50 0.0M
2024-12-09 33.95 33.95 33.00 33.00 0.0M
2024-12-06 32.26 33.95 32.26 33.00 0.0M
2024-12-03 30.00 32.12 29.06 32.12 0.0M
2024-12-02 31.15 31.15 31.15 31.15 0.0M
2024-11-29 31.03 31.03 31.03 31.03 0.0M
2024-11-27 31.31 31.99 31.04 31.99 0.0M
2024-11-25 34.18 34.19 32.00 32.00 0.0M
2024-11-19 32.00 32.00 32.00 32.00 0.0M
2024-11-18 30.25 31.29 30.25 31.29 0.0M
2024-11-13 33.40 34.00 32.95 32.95 0.0M
2024-11-11 36.65 36.65 36.61 36.61 0.0M
2024-11-08 35.40 37.65 34.50 34.98 0.0M
2024-11-07 35.55 35.80 32.35 34.76 0.0M
2024-11-06 32.51 32.55 32.51 32.55 0.0M
2024-11-04 32.55 33.03 32.55 33.03 0.0M
2024-11-01 34.96 34.96 34.89 34.93 0.0M
2024-10-31 32.10 33.80 32.10 33.00 0.0M
2024-10-29 33.99 33.99 32.10 32.10 0.0M
2024-10-28 31.00 33.99 31.00 33.99 0.0M
2024-10-25 34.01 34.01 31.99 31.99 0.0M
2024-10-24 32.55 32.55 32.55 32.55 0.0M
2024-10-21 37.00 37.00 35.50 35.50 0.0M
2024-10-18 36.91 36.91 36.75 36.75 0.0M
2024-10-16 34.05 34.05 34.05 34.05 0.0M
2024-10-15 36.00 36.00 36.00 36.00 0.0M
2024-10-14 36.30 38.00 36.00 36.00 0.0M
2024-10-11 35.00 36.30 34.89 36.29 0.0M
2024-10-10 33.00 33.00 33.00 33.00 0.0M
2024-10-09 33.00 33.50 33.00 33.50 0.0M
2024-10-08 33.00 33.00 33.00 33.00 0.0M
2024-10-07 35.00 35.00 32.67 32.67 0.0M
2024-10-01 36.20 36.20 36.15 36.15 0.0M
2024-09-27 36.50 36.50 36.50 36.50 0.0M
2024-09-26 37.00 37.00 36.50 36.50 0.0M
2024-09-24 36.99 37.00 36.99 37.00 0.0M
2024-09-23 34.10 35.00 33.25 35.00 0.0M
2024-09-20 35.31 35.31 35.16 35.16 0.0M
2024-09-19 36.00 37.60 36.00 37.60 0.0M
2024-09-18 36.55 38.50 35.50 38.50 0.0M
2024-09-13 38.80 39.00 38.80 39.00 0.0M
2024-09-12 37.50 38.95 36.06 38.89 0.0M
2024-09-11 37.44 40.45 37.44 38.33 0.1M
2024-09-10 44.75 44.80 41.53 41.60 0.0M
2024-09-09 42.32 46.44 41.50 46.14 0.1M
2024-09-06 42.50 44.19 40.00 42.32 0.1M
2024-09-05 44.90 44.90 42.01 42.52 0.1M
2024-09-04 39.87 43.65 37.23 42.73 0.0M
2024-09-03 39.99 42.00 37.70 37.90 0.1M
2024-09-02 33.99 38.00 31.56 35.95 0.1M
2024-08-30 30.21 34.98 30.21 33.69 0.0M
2024-08-29 29.60 29.76 29.60 29.76 0.0M
2024-08-28 31.75 31.90 31.75 31.80 0.0M
2024-08-27 31.00 31.00 30.78 30.78 0.0M
2024-08-26 30.00 30.78 30.00 30.78 0.0M
2024-08-23 29.55 29.55 29.55 29.55 0.0M
2024-08-22 30.64 30.64 29.89 29.90 0.0M
2024-08-21 28.00 29.50 28.00 29.15 0.0M
2024-08-20 30.98 30.98 29.22 29.42 0.0M
2024-08-19 30.00 30.00 29.30 29.30 0.0M
2024-08-16 29.72 29.90 27.99 29.84 0.0M
2024-08-14 29.61 29.61 29.61 29.61 0.0M
2024-08-13 31.93 31.93 30.61 30.63 0.0M
2024-08-12 32.00 32.00 30.00 30.90 0.0M
2024-08-09 32.78 32.78 32.78 32.78 0.0M
2024-08-08 32.45 32.48 31.00 31.42 0.0M
2024-08-06 30.05 30.05 30.05 30.05 0.0M
2024-08-05 30.99 30.99 30.00 30.00 0.0M
2024-08-01 33.00 33.00 31.01 31.05 0.0M
2024-07-30 30.60 33.00 30.60 33.00 0.0M
2024-07-29 32.25 32.80 32.00 32.00 0.0M
2024-07-26 32.00 33.00 32.00 32.00 0.1M
2024-07-25 31.00 32.99 31.00 32.00 0.0M
2024-07-24 30.00 31.49 30.00 30.28 0.1M
2024-07-23 30.01 30.99 29.00 30.99 0.0M
2024-07-22 30.03 31.90 30.02 31.90 0.0M
2024-07-19 31.50 31.50 31.50 31.50 0.0M
2024-07-16 31.50 31.50 31.50 31.50 0.0M
2024-07-15 31.60 31.60 30.29 31.50 0.0M
2024-07-11 30.36 32.99 30.36 31.50 0.0M
2024-07-10 32.45 32.45 32.30 32.30 0.0M
2024-07-09 32.49 32.49 30.60 31.00 0.0M
2024-07-05 32.20 32.65 31.20 32.65 0.0M
2024-07-04 30.27 31.06 30.27 31.00 0.0M
2024-07-03 31.60 32.00 31.60 32.00 0.0M
2024-06-27 33.79 33.80 33.79 33.80 0.0M
2024-06-25 33.00 34.40 33.00 33.88 0.0M
2024-06-24 33.30 35.00 33.30 34.40 0.0M
2024-06-21 32.30 35.50 31.82 32.01 0.0M
2024-06-20 33.30 33.30 32.81 32.81 0.0M
2024-06-19 34.60 34.60 32.61 32.81 0.0M
2024-06-18 33.50 35.40 33.50 34.50 0.0M
2024-06-14 35.45 35.45 35.45 35.45 0.0M
2024-06-13 37.00 37.00 35.00 35.48 0.0M
2024-06-12 34.50 35.20 31.25 34.70 0.1M
2024-06-11 32.00 35.50 27.00 30.25 0.3M
2024-06-10 32.00 32.00 31.90 31.95 0.1M
2024-06-07 32.00 32.00 32.00 32.00 0.1M
2024-06-06 31.50 33.00 31.17 31.88 0.1M
2024-06-05 30.75 32.37 30.67 32.37 0.0M
2024-06-04 32.63 32.99 31.00 32.57 0.0M
2024-06-03 37.35 37.55 32.00 32.70 0.2M
2024-05-31 35.00 39.00 34.90 36.52 0.1M
2024-05-30 31.39 32.90 28.00 32.75 0.0M
2024-05-29 31.00 31.39 30.00 31.39 0.0M
2024-05-28 35.00 35.00 31.11 31.71 0.0M
2024-05-27 35.10 35.10 35.00 35.00 0.0M
2024-05-24 34.31 35.48 34.30 35.00 0.0M
2024-05-23 34.57 34.57 33.00 34.30 0.0M
2024-05-22 34.12 35.70 34.10 34.57 0.0M
2024-05-21 39.70 39.80 35.00 35.85 0.1M
2024-05-18 39.53 40.59 39.53 40.05 0.0M
2024-05-17 43.48 45.00 40.00 41.47 0.0M
2024-05-16 45.00 45.00 42.00 42.23 0.1M
2024-05-15 42.00 44.79 39.50 43.75 0.0M
2024-05-14 38.50 41.90 38.50 41.90 0.0M
2024-05-13 40.01 40.01 40.01 40.01 0.0M
2024-05-09 40.00 40.30 40.00 40.18 0.0M
2024-05-08 40.60 40.60 40.60 40.60 0.0M
2024-05-06 41.80 41.80 41.38 41.40 0.0M
2024-05-03 41.37 41.38 41.37 41.38 0.0M
2024-05-02 39.55 44.38 38.00 42.05 0.0M
2024-04-30 40.95 40.95 40.95 40.95 0.0M
2024-04-29 40.55 40.55 40.55 40.55 0.0M
2024-04-25 40.60 40.60 40.60 40.60 0.0M
2024-04-24 41.25 41.25 41.18 41.20 0.0M
2024-04-19 39.51 42.68 38.00 42.68 0.0M
2024-04-16 43.29 43.29 43.29 43.29 0.0M
2024-04-15 43.64 43.64 41.50 41.50 0.0M
2024-04-12 43.97 43.97 41.65 42.03 0.0M
2024-04-05 42.99 43.00 42.99 43.00 0.0M
2024-04-04 41.60 41.60 41.60 41.60 0.0M
2024-04-03 43.00 43.00 40.00 42.00 0.0M
2024-04-02 43.00 43.00 43.00 43.00 0.0M
2024-04-01 42.55 42.60 42.55 42.58 0.0M
2024-03-28 40.00 44.49 39.05 39.05 0.0M
2024-03-27 40.00 40.25 40.00 40.15 0.0M
2024-03-26 39.85 42.00 39.65 40.00 0.0M
2024-03-22 40.00 42.00 40.00 41.06 0.1M
2024-03-21 42.30 42.30 42.00 42.00 0.0M
2024-03-20 42.00 42.01 42.00 42.01 0.0M
2024-03-19 43.00 43.00 40.60 42.50 0.0M
2024-03-18 43.50 44.25 43.50 43.88 0.0M
2024-03-14 39.50 44.00 39.50 43.00 0.0M
2024-03-12 41.60 45.40 41.60 45.40 0.0M
2024-03-11 44.00 46.95 44.00 46.95 0.0M
2024-03-07 46.50 46.57 44.02 44.02 0.0M
2024-03-06 43.57 43.57 43.57 43.57 0.0M
2024-03-04 43.57 43.57 43.57 43.57 0.0M
2024-03-01 47.00 48.90 44.25 46.00 0.0M
2024-02-29 45.40 45.40 45.40 45.40 0.0M
2024-02-28 43.50 45.99 42.65 44.50 0.0M
2024-02-27 47.00 47.00 47.00 47.00 0.0M
2024-02-26 50.99 50.99 46.61 49.00 0.0M
2024-02-23 46.50 49.88 46.50 49.88 0.0M
2024-02-22 46.00 46.50 44.50 46.50 0.0M
2024-02-21 45.00 45.98 45.00 45.98 0.0M
2024-02-20 46.00 46.00 44.35 44.35 0.0M
2024-02-19 43.53 45.98 43.53 45.98 0.0M
2024-02-15 47.01 47.01 45.06 45.08 0.0M
2024-02-14 47.00 48.00 43.00 46.64 0.0M
2024-02-13 49.56 49.56 49.15 49.15 0.0M
2024-02-12 50.36 50.36 50.36 50.36 0.0M
2024-02-09 51.20 54.77 50.06 53.51 0.0M
2024-02-08 54.00 54.00 54.00 54.00 0.0M
2024-02-07 58.80 58.80 49.50 53.39 0.0M
2024-02-06 50.00 51.00 49.00 49.00 0.0M
2024-02-05 53.59 53.59 47.25 50.00 0.0M
2024-02-02 53.00 53.00 51.60 52.00 0.0M
2024-02-01 53.26 54.00 50.25 53.00 0.0M
2024-01-31 56.98 58.00 53.73 56.00 0.0M
2024-01-30 52.00 57.10 52.00 54.42 0.1M
2024-01-29 53.60 55.00 52.00 52.00 0.0M
2024-01-24 48.80 53.60 48.80 53.60 0.0M
2024-01-23 51.71 52.82 51.71 52.82 0.0M
2024-01-20 55.44 58.78 53.73 55.00 0.0M
2024-01-19 55.98 55.98 50.00 55.49 0.0M
2024-01-18 52.50 52.50 47.00 49.11 0.0M
2024-01-17 55.00 55.00 52.50 52.50 0.0M
2024-01-16 54.99 55.00 54.99 55.00 0.0M
2024-01-15 54.99 54.99 54.68 54.99 0.0M
2024-01-12 53.08 53.08 51.55 52.34 0.0M
2024-01-11 54.06 56.00 54.05 56.00 0.0M
2024-01-10 56.00 56.99 55.09 56.00 0.0M
2024-01-09 59.20 59.78 55.00 55.13 0.0M
2024-01-08 59.30 59.30 55.25 58.00 0.0M
2024-01-05 57.30 60.00 54.15 58.00 0.0M
2024-01-04 55.90 61.70 54.30 57.30 0.1M
2024-01-03 45.00 53.88 45.00 53.71 0.1M
2024-01-02 42.50 44.90 41.70 44.90 0.1M
2024-01-01 45.99 45.99 41.30 42.00 0.1M