Globalspace Technologies Ltd (GLOP)

GLOP
🏛️ Indien →
16.15
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 57.00 67.90 57.00 67.55 0.2M
2021-12-30 55.15 57.55 55.15 56.60 0.0M
2021-12-29 55.05 58.95 53.00 57.10 0.0M
2021-12-28 55.05 58.00 54.25 57.35 0.0M
2021-12-27 56.35 56.60 54.10 55.50 0.0M
2021-12-24 56.40 56.65 54.30 55.85 0.0M
2021-12-23 54.55 59.00 53.65 56.80 0.0M
2021-12-22 53.80 54.85 51.90 52.90 0.0M
2021-12-21 50.50 52.90 50.50 51.00 0.0M
2021-12-20 50.00 53.75 48.50 50.05 0.0M
2021-12-17 55.90 55.95 52.55 53.75 0.0M
2021-12-16 54.65 56.95 54.20 54.60 0.0M
2021-12-15 57.75 57.75 53.10 54.65 0.0M
2021-12-14 55.45 57.30 55.20 56.60 0.0M
2021-12-13 56.65 57.75 55.60 57.00 0.0M
2021-12-10 55.25 56.80 53.05 55.40 0.1M
2021-12-09 53.90 54.95 52.85 53.45 0.0M
2021-12-08 54.75 55.00 54.00 54.45 0.0M
2021-12-07 56.05 56.05 52.75 55.05 0.0M
2021-12-06 52.85 54.60 49.50 54.05 0.0M
2021-12-03 51.85 51.90 49.40 50.60 0.0M
2021-12-02 50.95 51.05 49.40 50.55 0.0M
2021-12-01 54.50 54.50 48.50 49.00 0.0M
2021-11-30 49.95 50.55 48.55 49.00 0.0M
2021-11-29 50.00 51.80 47.20 48.75 0.0M
2021-11-26 51.85 52.00 49.80 50.10 0.0M
2021-11-25 50.90 52.80 50.25 51.95 0.0M
2021-11-24 51.05 52.85 50.65 51.90 0.0M
2021-11-23 51.50 51.75 50.05 51.15 0.0M
2021-11-22 51.40 61.50 50.00 51.35 0.0M
2021-11-18 52.90 53.95 51.15 51.85 0.0M
2021-11-17 54.00 54.00 51.00 52.50 0.0M
2021-11-16 52.65 54.05 50.00 51.50 0.0M
2021-11-15 56.50 56.50 49.00 52.85 0.0M
2021-11-12 56.20 58.00 54.10 55.95 0.0M
2021-11-11 56.75 56.95 54.10 54.95 0.0M
2021-11-10 54.05 57.25 54.05 55.70 0.0M
2021-11-09 55.15 57.85 55.10 55.75 0.0M
2021-11-08 55.55 57.95 55.50 57.45 0.0M
2021-11-04 55.80 57.65 55.10 55.80 0.0M
2021-11-03 57.95 57.95 55.20 55.85 0.0M
2021-11-02 55.75 56.70 54.15 56.05 0.0M
2021-11-01 58.00 58.00 53.00 55.75 0.0M
2021-10-29 53.05 55.65 53.00 55.00 0.0M
2021-10-28 54.80 55.65 53.00 53.35 0.0M
2021-10-27 54.10 54.80 53.60 53.90 0.0M
2021-10-26 56.65 56.65 53.45 53.85 0.0M
2021-10-25 53.10 55.60 52.50 54.45 0.0M
2021-10-22 55.90 55.90 52.70 54.55 0.0M
2021-10-21 56.85 56.85 54.10 54.35 0.0M
2021-10-20 54.00 56.70 53.95 54.75 0.0M
2021-10-19 56.70 56.80 53.10 54.05 0.0M
2021-10-18 57.00 59.15 56.15 56.50 0.0M
2021-10-14 58.25 58.85 56.30 56.85 0.0M
2021-10-13 56.05 62.00 55.75 56.70 0.0M
2021-10-12 59.00 60.60 58.50 58.55 0.0M
2021-10-11 56.25 61.85 56.20 58.85 0.0M
2021-10-08 56.95 59.95 56.65 57.25 0.0M
2021-10-07 56.50 60.00 56.50 58.65 0.0M
2021-10-06 54.95 58.90 53.40 55.90 0.1M
2021-10-05 52.45 54.45 52.40 53.30 0.0M
2021-10-04 52.65 54.45 52.20 53.35 0.0M
2021-10-01 52.35 53.90 52.20 52.50 0.0M
2021-09-30 54.75 54.75 52.20 52.95 0.0M
2021-09-29 54.05 55.90 52.05 52.95 0.0M
2021-09-28 56.05 56.85 53.50 54.40 0.0M
2021-09-27 55.10 55.10 53.90 54.45 0.0M
2021-09-24 55.45 57.50 53.00 53.90 0.0M
2021-09-23 52.20 57.75 52.20 56.25 0.0M
2021-09-22 54.25 55.45 52.25 54.35 0.0M
2021-09-21 57.90 57.90 44.50 53.25 0.0M
2021-09-20 58.95 59.00 53.55 54.20 0.0M
2021-09-17 59.30 60.00 56.55 56.80 0.0M
2021-09-16 59.15 60.25 55.60 57.25 0.0M
2021-09-15 60.95 63.20 57.20 59.50 0.0M
2021-09-14 56.25 60.20 56.25 59.55 0.0M
2021-09-13 58.05 61.85 56.10 56.55 0.0M
2021-09-09 63.00 63.00 55.30 59.85 0.0M
2021-09-08 56.20 56.45 54.65 56.05 0.0M
2021-09-07 59.00 59.00 55.35 55.50 0.0M
2021-09-06 57.70 57.70 56.00 56.65 0.0M
2021-09-03 57.55 58.70 56.55 57.40 0.0M
2021-09-02 56.45 59.95 56.45 58.30 0.0M
2021-09-01 54.00 57.25 54.00 55.95 0.0M
2021-08-31 54.85 55.50 52.35 55.35 0.0M
2021-08-30 55.95 55.95 51.50 54.05 0.0M
2021-08-27 55.85 55.85 51.10 54.85 0.0M
2021-08-26 54.65 55.90 53.30 54.05 0.0M
2021-08-25 55.95 55.95 53.05 53.85 0.0M
2021-08-24 55.00 55.00 50.40 54.75 0.0M
2021-08-23 55.40 56.40 51.00 51.55 0.0M
2021-08-20 55.20 56.60 51.35 54.60 0.0M
2021-08-18 56.50 56.75 55.50 56.00 0.0M
2021-08-17 58.15 58.15 55.10 56.20 0.0M
2021-08-16 58.50 59.70 56.10 57.65 0.0M
2021-08-13 59.55 60.25 59.40 59.70 0.0M
2021-08-12 59.10 61.80 59.10 59.80 0.0M
2021-08-11 60.00 61.80 57.10 59.05 0.0M
2021-08-10 64.95 65.50 60.05 60.25 0.0M
2021-08-09 63.05 63.60 62.35 62.60 0.0M
2021-08-06 64.30 64.30 62.80 63.40 0.0M
2021-08-05 67.50 67.50 62.30 63.10 0.0M
2021-08-04 63.80 67.00 63.50 64.05 0.0M
2021-08-03 65.50 65.70 63.50 63.75 0.0M
2021-08-02 66.00 66.40 64.05 64.35 0.0M
2021-07-30 65.90 66.90 63.25 63.90 0.0M
2021-07-29 64.65 66.90 64.60 65.70 0.0M
2021-07-28 66.40 68.25 62.55 64.75 0.0M
2021-07-27 69.75 70.00 66.00 66.40 0.0M
2021-07-26 68.80 72.75 68.00 68.45 0.0M
2021-07-23 69.75 73.75 69.75 70.50 0.1M
2021-07-22 67.45 70.90 65.00 68.70 0.1M
2021-07-20 66.60 67.90 62.60 64.30 0.0M
2021-07-19 66.75 69.00 64.00 67.30 0.1M
2021-07-16 68.00 68.00 65.00 66.55 0.0M
2021-07-15 68.50 69.00 63.50 67.00 0.1M
2021-07-14 62.25 70.70 61.25 66.65 0.2M
2021-07-13 63.75 63.75 61.00 61.75 0.0M
2021-07-12 64.00 64.75 61.90 62.15 0.0M
2021-07-09 63.00 63.90 62.50 63.35 0.0M
2021-07-08 67.95 70.00 62.50 63.15 0.0M
2021-07-07 63.55 63.90 62.65 63.00 0.0M
2021-07-06 62.40 64.30 61.60 64.00 0.0M
2021-07-05 65.00 65.00 60.00 62.60 0.0M
2021-07-02 64.55 67.00 62.55 63.70 0.0M
2021-07-01 58.65 66.50 58.60 63.30 0.0M
2021-06-30 63.00 63.45 55.25 61.60 0.1M
2021-06-29 67.85 70.85 62.45 66.05 0.0M
2021-06-28 71.05 75.05 68.00 68.35 0.0M
2021-06-25 67.55 70.70 55.00 69.35 0.1M
2021-06-24 69.55 69.55 66.10 67.30 0.1M
2021-06-23 68.20 71.65 67.00 67.35 0.0M
2021-06-22 72.00 73.00 67.70 68.10 0.0M
2021-06-21 67.05 71.20 67.05 70.25 0.0M
2021-06-18 70.50 74.00 66.65 67.40 0.0M
2021-06-17 68.55 70.80 66.45 68.25 0.0M
2021-06-16 74.00 74.00 68.00 68.50 0.1M
2021-06-15 71.85 73.50 67.25 69.35 0.0M
2021-06-14 71.90 76.00 69.10 71.80 0.1M
2021-06-11 71.35 71.50 68.00 69.55 0.0M
2021-06-10 69.95 71.00 67.60 69.25 0.0M
2021-06-09 68.45 71.95 68.00 69.00 0.0M
2021-06-08 70.95 70.95 67.60 68.40 0.0M
2021-06-07 69.00 72.95 66.50 68.70 0.0M
2021-06-04 65.40 72.00 62.65 69.05 0.0M
2021-06-03 65.00 67.50 62.25 65.30 0.0M
2021-06-02 65.80 67.00 61.15 64.65 0.0M
2021-06-01 63.10 66.85 63.10 63.80 0.0M
2021-05-31 63.00 66.85 62.20 64.70 0.0M
2021-05-28 69.90 69.90 64.10 64.55 0.0M
2021-05-27 74.00 74.00 65.00 67.45 0.0M
2021-05-26 77.00 77.00 68.10 69.80 0.0M
2021-05-25 66.00 74.95 64.05 72.30 0.1M
2021-05-24 65.00 67.55 61.65 66.75 0.0M
2021-05-21 68.35 68.35 62.55 62.75 0.0M
2021-05-20 62.60 65.00 61.50 62.05 0.0M
2021-05-19 64.25 64.25 61.00 62.20 0.0M
2021-05-18 62.00 64.50 61.65 62.15 0.0M
2021-05-17 63.70 63.75 61.05 62.20 0.0M
2021-05-14 64.00 64.00 62.00 63.55 0.0M
2021-05-12 60.30 65.00 60.30 64.05 0.0M
2021-05-11 61.65 63.00 61.00 62.00 0.0M
2021-05-10 61.95 61.95 59.05 61.35 0.0M
2021-05-07 59.55 60.90 59.55 59.70 0.0M
2021-05-06 61.00 61.85 59.90 60.00 0.0M
2021-05-05 62.00 62.00 59.05 60.60 0.0M
2021-05-04 62.00 62.00 59.00 60.80 0.0M
2021-05-03 68.00 68.00 60.00 60.70 0.0M
2021-04-30 61.90 62.50 60.05 61.05 0.0M
2021-04-29 59.25 61.90 59.20 61.00 0.0M
2021-04-28 59.10 61.00 59.00 59.60 0.0M
2021-04-27 62.70 62.70 61.00 61.25 0.0M
2021-04-26 61.70 63.90 61.10 61.30 0.0M
2021-04-23 60.05 62.50 60.05 61.70 0.1M
2021-04-22 59.65 62.00 59.65 60.55 0.0M
2021-04-20 61.60 62.80 58.60 61.00 0.0M
2021-04-19 68.85 68.85 60.10 62.30 0.0M
2021-04-16 60.65 65.00 60.65 62.80 0.0M
2021-04-15 63.55 63.55 60.30 60.80 0.0M
2021-04-13 64.90 64.90 58.20 61.50 0.0M
2021-04-12 61.15 62.30 60.50 60.65 0.0M
2021-04-09 66.40 66.40 62.85 63.05 0.0M
2021-04-08 65.00 65.85 63.00 63.55 0.0M
2021-04-07 62.05 65.00 60.50 63.85 0.0M
2021-04-06 59.15 66.25 58.25 63.25 0.0M
2021-04-05 60.00 61.95 59.90 60.65 0.0M
2021-04-01 61.90 62.00 59.30 61.10 0.0M
2021-03-31 58.00 60.80 57.75 60.40 0.0M
2021-03-30 63.55 63.55 56.00 58.40 0.0M
2021-03-26 64.70 64.70 58.55 61.65 0.0M
2021-03-25 66.00 66.35 57.25 59.20 0.0M
2021-03-24 63.00 69.80 63.00 63.60 0.0M
2021-03-23 65.00 65.00 62.60 63.95 0.0M
2021-03-22 63.00 65.50 62.25 63.55 0.0M
2021-03-19 62.50 63.30 62.05 62.95 0.0M
2021-03-18 64.55 66.00 63.15 63.60 0.0M
2021-03-17 65.40 66.45 64.20 65.80 0.0M
2021-03-16 67.40 68.00 65.15 66.25 0.0M
2021-03-15 62.15 66.70 62.15 66.05 0.0M
2021-03-12 66.00 67.90 65.10 65.55 0.0M
2021-03-10 68.00 68.00 64.05 66.00 0.0M
2021-03-09 68.50 68.50 63.55 64.75 0.0M
2021-03-08 69.50 69.50 63.00 65.15 0.0M
2021-03-05 67.45 67.85 65.30 66.05 0.0M
2021-03-04 68.70 68.95 66.00 67.50 0.0M
2021-03-03 67.95 68.75 60.10 67.00 0.0M
2021-03-02 69.60 69.60 65.10 66.00 0.0M
2021-03-01 63.70 67.40 63.35 66.20 0.0M
2021-02-26 60.00 61.70 59.85 61.30 0.0M
2021-02-25 61.50 61.50 60.10 60.55 0.0M
2021-02-24 60.50 62.30 60.05 60.90 0.0M
2021-02-23 61.30 63.10 60.30 60.50 0.0M
2021-02-22 60.80 63.90 60.80 61.25 0.0M
2021-02-19 67.85 67.85 62.55 62.90 0.0M
2021-02-18 65.35 65.35 60.55 65.30 0.0M
2021-02-17 60.00 60.60 59.00 59.45 0.0M
2021-02-16 64.90 64.90 60.00 60.25 0.0M
2021-02-15 63.25 63.90 61.25 62.60 0.0M
2021-02-12 62.00 64.95 61.50 63.25 0.0M
2021-02-11 69.85 69.85 61.80 62.30 0.0M
2021-02-10 59.00 66.55 59.00 66.55 0.0M
2021-02-09 64.80 64.80 58.60 60.50 0.0M
2021-02-08 59.10 63.40 59.00 60.90 0.0M
2021-02-05 61.30 63.40 59.00 60.10 0.0M
2021-02-04 61.60 62.60 59.50 61.15 0.0M
2021-02-03 61.95 63.60 59.20 59.75 0.0M
2021-02-02 61.25 62.95 60.60 60.60 0.0M
2021-02-01 64.45 64.45 59.20 63.50 0.0M
2021-01-29 64.80 64.80 60.70 61.65 0.0M
2021-01-28 62.80 63.00 62.50 62.50 0.0M
2021-01-27 60.90 60.90 57.20 60.00 0.0M
2021-01-25 63.00 63.00 58.00 58.00 0.0M
2021-01-22 61.00 62.70 58.00 60.55 0.0M
2021-01-21 64.30 64.30 61.00 61.05 0.0M
2021-01-20 61.20 63.40 61.20 61.70 0.0M
2021-01-19 58.15 63.55 58.15 63.10 0.0M
2021-01-18 63.15 63.15 60.05 60.60 0.0M
2021-01-15 62.60 65.30 62.05 62.05 0.0M
2021-01-14 60.60 65.35 60.20 63.95 0.0M
2021-01-13 65.40 65.40 61.00 62.25 0.0M
2021-01-12 65.00 65.90 62.35 63.65 0.0M
2021-01-11 70.95 70.95 65.15 65.60 0.0M
2021-01-08 68.40 71.75 67.00 67.85 0.0M
2021-01-07 65.50 68.40 63.85 68.40 0.0M
2021-01-06 64.00 65.15 62.00 65.15 0.0M
2021-01-05 64.35 64.35 60.50 62.05 0.0M
2021-01-04 64.90 64.90 59.60 62.00 0.0M
2021-01-01 61.50 62.55 58.15 62.55 0.0M