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
2022-12-30 17.89 19.22 17.89 18.53 0.0M
2022-12-29 19.24 19.24 18.29 18.70 0.0M
2022-12-28 22.24 22.24 17.82 19.46 0.0M
2022-12-27 18.72 19.00 18.72 19.00 0.0M
2022-12-26 18.15 18.15 16.42 18.15 0.0M
2022-12-23 19.27 19.27 17.13 17.41 0.0M
2022-12-22 18.62 20.14 18.62 18.89 0.0M
2022-12-21 19.88 20.05 19.29 19.43 0.0M
2022-12-20 20.41 20.41 19.24 19.84 0.0M
2022-12-19 19.00 20.19 19.00 20.00 0.0M
2022-12-16 20.14 20.33 19.22 19.60 0.0M
2022-12-15 19.79 20.14 19.29 20.05 0.0M
2022-12-14 19.53 19.57 19.03 19.38 0.0M
2022-12-13 20.60 20.62 19.38 19.60 0.0M
2022-12-12 19.67 20.62 18.72 20.24 0.0M
2022-12-09 19.86 19.86 19.03 19.10 0.0M
2022-12-08 20.14 20.19 19.48 19.62 0.0M
2022-12-07 20.38 20.74 19.95 20.19 0.0M
2022-12-06 20.81 20.81 19.95 20.12 0.0M
2022-12-05 20.71 20.81 20.24 20.38 0.0M
2022-12-02 20.88 21.26 20.45 20.69 0.0M
2022-12-01 20.62 20.90 20.60 20.74 0.0M
2022-11-30 20.67 21.81 20.43 20.50 0.0M
2022-11-29 21.67 22.14 20.26 20.95 0.0M
2022-11-28 21.38 21.78 20.90 21.24 0.0M
2022-11-25 22.54 22.54 20.60 21.24 0.0M
2022-11-24 22.19 22.19 20.93 21.21 0.0M
2022-11-23 21.78 22.47 21.05 21.59 0.0M
2022-11-22 22.95 22.97 21.62 21.90 0.0M
2022-11-21 24.09 24.09 22.00 22.31 0.0M
2022-11-18 24.28 24.66 22.43 22.78 0.0M
2022-11-17 25.56 25.56 22.97 23.21 0.0M
2022-11-16 22.52 25.61 21.38 24.49 0.1M
2022-11-15 23.80 24.18 21.48 21.81 0.1M
2022-11-14 24.23 26.56 22.76 24.37 0.5M
2022-11-11 18.70 22.14 18.55 22.14 0.5M
2022-11-10 18.58 19.00 18.20 18.46 0.0M
2022-11-09 18.53 18.96 18.53 18.67 0.0M
2022-11-07 18.86 19.00 18.20 18.53 0.0M
2022-11-04 19.00 19.34 18.15 18.27 0.0M
2022-11-03 18.32 18.91 18.08 18.43 0.0M
2022-11-02 19.27 19.27 18.34 18.60 0.0M
2022-11-01 19.98 19.98 17.58 18.72 0.0M
2022-10-31 18.22 19.84 17.58 19.31 0.1M
2022-10-28 18.62 19.12 18.05 18.22 0.0M
2022-10-27 18.74 18.79 17.84 17.86 0.0M
2022-10-25 18.08 18.77 17.70 17.84 0.0M
2022-10-24 17.44 18.77 17.44 18.43 0.0M
2022-10-21 18.27 18.62 17.67 17.79 0.0M
2022-10-20 18.89 18.89 17.34 18.24 0.0M
2022-10-19 18.13 18.89 17.56 18.48 0.0M
2022-10-18 18.55 18.96 18.05 18.10 0.0M
2022-10-17 18.48 19.00 18.10 18.22 0.0M
2022-10-14 18.70 18.91 18.20 18.36 0.0M
2022-10-13 18.15 19.91 17.91 18.32 0.0M
2022-10-12 18.86 18.86 17.82 17.84 0.0M
2022-10-11 19.00 19.03 18.05 18.10 0.0M
2022-10-10 18.05 18.84 17.27 18.08 0.0M
2022-10-07 18.53 19.15 18.05 18.36 0.0M
2022-10-06 19.95 20.29 18.53 18.77 0.1M
2022-10-04 17.29 19.72 17.29 19.62 0.2M
2022-10-03 18.91 18.91 15.39 16.44 0.0M
2022-09-30 17.94 18.41 17.63 17.82 0.0M
2022-09-29 18.34 18.91 17.51 17.96 0.0M
2022-09-28 18.86 18.86 17.27 17.53 0.0M
2022-09-27 18.20 20.31 14.82 17.53 0.0M
2022-09-26 18.10 18.46 17.13 17.56 0.0M
2022-09-23 18.39 18.77 18.03 18.05 0.0M
2022-09-22 18.96 18.96 17.98 18.39 0.0M
2022-09-21 18.96 19.00 17.96 18.43 0.0M
2022-09-20 18.86 19.00 18.67 18.89 0.0M
2022-09-19 20.14 20.14 18.41 19.29 0.0M
2022-09-16 19.72 19.91 19.27 19.62 0.0M
2022-09-15 19.67 19.86 19.19 19.57 0.0M
2022-09-14 19.31 19.95 19.00 19.55 0.0M
2022-09-13 20.74 20.74 19.46 19.72 0.0M
2022-09-12 20.43 20.43 18.93 19.76 0.1M
2022-09-09 22.81 22.81 19.91 20.41 0.0M
2022-09-08 20.90 22.24 20.90 21.24 0.0M
2022-09-07 21.21 21.59 21.07 21.31 0.0M
2022-09-06 22.78 22.83 20.90 20.98 0.1M
2022-09-05 21.38 22.81 20.67 22.35 0.0M
2022-09-02 20.43 21.62 20.10 20.74 0.0M
2022-09-01 19.95 21.14 19.95 20.26 0.0M
2022-08-30 20.43 21.40 19.76 19.95 0.0M
2022-08-29 20.43 20.50 19.22 20.29 0.0M
2022-08-26 20.55 20.57 20.10 20.29 0.0M
2022-08-25 21.86 21.86 20.07 20.57 0.0M
2022-08-24 21.40 22.16 21.07 21.26 0.0M
2022-08-23 21.29 22.83 20.05 21.69 0.0M
2022-08-22 21.14 21.29 19.95 21.07 0.0M
2022-08-19 22.71 22.71 20.81 20.98 0.0M
2022-08-18 20.05 22.83 18.62 21.48 0.2M
2022-08-17 20.22 20.33 18.93 19.03 0.0M
2022-08-16 18.70 19.95 18.53 18.89 0.0M
2022-08-12 18.22 20.19 18.20 18.48 0.0M
2022-08-11 18.17 19.12 18.10 18.96 0.0M
2022-08-10 19.24 19.24 18.20 18.53 0.0M
2022-08-08 18.05 18.86 18.05 18.41 0.0M
2022-08-05 18.79 18.89 18.10 18.10 0.0M
2022-08-04 18.53 18.81 18.05 18.65 0.0M
2022-08-03 18.77 18.81 18.20 18.53 0.0M
2022-08-02 18.74 19.08 18.05 18.60 0.0M
2022-08-01 18.72 19.27 18.20 18.65 0.0M
2022-07-29 18.46 18.77 17.79 18.60 0.0M
2022-07-28 18.48 18.51 18.01 18.13 0.0M
2022-07-27 18.17 18.86 17.67 18.03 0.0M
2022-07-26 18.53 18.58 18.08 18.43 0.0M
2022-07-25 18.10 19.43 18.10 18.43 0.0M
2022-07-22 18.77 19.34 18.39 18.67 0.0M
2022-07-21 18.58 19.38 18.05 18.41 0.1M
2022-07-20 18.24 19.24 18.22 19.00 0.0M
2022-07-19 18.77 19.22 18.32 19.03 0.0M
2022-07-18 19.86 20.14 18.08 18.41 0.0M
2022-07-15 19.65 19.65 17.67 18.34 0.0M
2022-07-14 19.74 19.74 17.98 18.77 0.0M
2022-07-13 20.88 20.88 19.76 19.98 0.0M
2022-07-12 21.31 21.31 19.48 20.36 0.0M
2022-07-11 18.93 20.64 18.72 20.29 0.0M
2022-07-08 19.93 20.43 18.29 18.77 0.0M
2022-07-07 16.87 19.00 16.87 19.00 0.0M
2022-07-06 16.65 17.32 16.25 17.29 0.0M
2022-07-05 17.34 18.01 16.87 17.08 0.0M
2022-07-04 17.32 17.51 16.63 16.94 0.0M
2022-07-01 17.94 18.39 17.10 17.46 0.0M
2022-06-30 17.94 18.22 17.10 17.51 0.0M
2022-06-29 17.86 18.01 17.48 17.75 0.0M
2022-06-28 18.01 18.51 16.70 17.86 0.0M
2022-06-27 18.05 19.19 17.82 17.98 0.0M
2022-06-24 18.91 19.19 17.41 18.32 0.0M
2022-06-23 20.17 20.17 18.24 18.51 0.0M
2022-06-22 19.00 19.38 18.43 19.27 0.0M
2022-06-21 18.53 19.41 18.43 18.74 0.0M
2022-06-20 20.81 20.81 18.10 18.46 0.0M
2022-06-17 20.03 20.24 18.29 19.57 0.0M
2022-06-16 21.21 21.57 19.50 19.60 0.0M
2022-06-15 21.50 22.47 20.62 21.67 0.0M
2022-06-14 23.04 23.04 20.98 21.50 0.0M
2022-06-13 22.81 24.71 20.67 21.76 0.0M
2022-06-10 22.33 23.07 21.86 22.69 0.0M
2022-06-09 21.76 22.45 21.76 22.31 0.0M
2022-06-08 22.78 22.81 21.64 22.14 0.0M
2022-06-07 21.88 22.71 21.64 22.07 0.0M
2022-06-06 22.57 22.76 21.62 22.00 0.0M
2022-06-03 22.28 22.52 21.64 22.43 0.0M
2022-06-02 21.48 22.90 21.38 21.74 0.0M
2022-06-01 23.00 23.00 21.88 22.12 0.0M
2022-05-31 22.59 23.02 21.69 22.54 0.0M
2022-05-30 22.00 22.57 21.62 22.52 0.0M
2022-05-27 22.47 22.50 21.36 21.52 0.0M
2022-05-26 22.66 22.66 21.12 21.62 0.0M
2022-05-25 22.33 22.33 21.90 22.21 0.0M
2022-05-24 21.95 23.28 21.93 22.33 0.0M
2022-05-23 22.35 23.49 22.35 23.02 0.0M
2022-05-20 22.78 23.61 22.45 23.28 0.0M
2022-05-19 23.47 23.47 22.57 22.71 0.0M
2022-05-18 22.69 23.80 22.00 23.71 0.1M
2022-05-17 21.88 23.57 21.88 22.69 0.0M
2022-05-16 22.71 22.81 21.86 22.71 0.0M
2022-05-13 22.16 22.16 21.17 21.74 0.0M
2022-05-12 21.62 22.31 21.05 21.17 0.0M
2022-05-11 22.21 23.42 21.55 22.05 0.0M
2022-05-10 23.14 23.95 22.40 22.66 0.0M
2022-05-09 24.94 24.94 23.28 23.57 0.0M
2022-05-06 25.51 25.51 24.25 24.49 0.0M
2022-05-05 25.37 25.61 24.92 25.13 0.1M
2022-05-04 25.82 25.82 24.75 24.97 0.1M
2022-05-02 25.66 26.46 25.23 25.49 0.0M
2022-04-29 25.44 26.51 25.44 26.01 0.0M
2022-04-28 26.37 26.37 24.87 25.68 0.1M
2022-04-27 25.77 26.80 24.75 26.11 0.0M
2022-04-26 25.68 26.27 24.61 25.77 0.1M
2022-04-25 26.92 26.94 25.39 25.89 0.0M
2022-04-22 26.84 26.84 26.13 26.39 0.0M
2022-04-21 25.30 26.32 25.13 26.13 0.0M
2022-04-20 25.68 26.13 25.20 25.39 0.0M
2022-04-19 26.68 27.25 25.44 25.61 0.1M
2022-04-18 26.23 27.32 26.23 26.65 0.0M
2022-04-13 26.44 27.94 26.44 27.39 0.0M
2022-04-12 28.44 28.44 27.03 27.11 0.1M
2022-04-11 27.63 28.44 26.37 28.44 0.1M
2022-04-08 27.46 27.56 25.70 27.08 0.0M
2022-04-07 26.87 26.87 25.09 26.63 0.1M
2022-04-06 26.58 26.58 25.77 26.39 0.0M
2022-04-05 25.18 25.96 24.94 25.96 0.0M
2022-04-04 26.11 26.11 24.23 24.73 0.1M
2022-04-01 24.66 24.99 24.16 24.94 0.0M
2022-03-31 24.71 26.13 24.11 24.14 0.1M
2022-03-30 26.18 26.46 24.85 25.28 0.1M
2022-03-29 24.73 25.44 23.99 25.42 0.1M
2022-03-28 25.09 25.58 24.11 24.23 0.0M
2022-03-25 25.37 25.75 24.75 25.13 0.0M
2022-03-24 25.66 26.27 24.37 25.30 0.0M
2022-03-23 26.61 27.08 25.39 25.63 0.1M
2022-03-22 56.25 59.35 55.80 56.25 0.0M
2022-03-21 62.00 62.05 56.15 58.45 0.0M
2022-03-17 56.30 59.10 56.00 59.10 0.0M
2022-03-16 58.00 58.00 56.10 56.30 0.0M
2022-03-15 59.00 59.00 56.50 57.00 0.0M
2022-03-14 60.30 60.30 55.60 56.20 0.0M
2022-03-11 57.45 58.95 57.30 58.35 0.0M
2022-03-10 57.45 59.75 55.15 56.60 0.0M
2022-03-09 56.90 57.45 55.40 57.45 0.0M
2022-03-08 54.60 54.75 51.65 54.75 0.0M
2022-03-07 49.15 53.65 48.85 52.15 0.0M
2022-03-04 53.00 54.30 51.40 51.40 0.0M
2022-03-03 56.80 56.80 53.30 54.10 0.0M
2022-03-02 54.00 57.35 53.55 54.65 0.0M
2022-02-28 55.20 56.50 51.45 56.30 0.0M
2022-02-25 56.70 58.45 53.90 54.10 0.0M
2022-02-24 58.00 58.00 56.70 56.70 0.0M
2022-02-23 54.25 59.95 54.25 59.65 0.0M
2022-02-22 57.10 57.10 57.10 57.10 0.0M
2022-02-21 60.10 61.45 60.10 60.10 0.0M
2022-02-18 66.30 68.55 63.25 63.25 0.0M
2022-02-17 67.80 67.80 64.00 66.55 0.0M
2022-02-16 60.00 65.15 58.95 65.15 0.0M
2022-02-15 61.95 65.00 61.95 62.05 0.1M
2022-02-14 65.20 65.20 65.20 65.20 0.0M
2022-02-11 68.60 71.65 68.60 68.60 0.1M
2022-02-10 76.00 76.00 72.20 72.20 0.0M
2022-02-09 83.75 83.75 76.00 76.00 0.0M
2022-02-08 85.00 86.70 80.00 80.00 0.0M
2022-02-07 85.35 89.60 84.20 84.20 0.0M
2022-02-04 89.85 90.95 85.50 88.60 0.1M
2022-02-03 86.80 87.20 79.00 87.05 0.1M
2022-02-02 83.00 83.05 79.05 83.05 0.0M
2022-02-01 79.45 87.00 77.50 79.10 0.1M
2022-01-31 92.55 96.75 83.05 83.60 0.1M
2022-01-28 97.30 104.90 90.00 92.25 0.1M
2022-01-27 101.25 104.70 93.00 96.55 0.1M
2022-01-25 85.80 104.90 85.75 101.25 0.2M
2022-01-24 109.00 119.85 86.50 92.75 0.6M
2022-01-21 82.00 100.00 81.50 99.90 0.7M
2022-01-20 80.90 85.50 76.70 83.35 0.1M
2022-01-19 72.00 83.20 72.00 78.55 0.1M
2022-01-18 82.00 82.00 74.55 75.25 0.1M
2022-01-17 73.00 84.80 73.00 79.55 0.1M
2022-01-14 95.00 95.00 75.40 76.80 0.2M
2022-01-13 54.35 80.45 54.35 79.25 0.3M
2022-01-12 69.95 70.00 64.55 67.05 0.0M
2022-01-11 68.15 69.50 65.50 66.05 0.0M
2022-01-10 66.85 72.00 66.05 68.15 0.1M
2022-01-07 59.95 67.00 58.80 66.15 0.1M
2022-01-06 62.00 63.90 59.50 61.00 0.0M
2022-01-05 60.55 62.95 59.35 62.20 0.0M
2022-01-04 66.60 66.60 60.10 60.85 0.0M
2022-01-03 68.70 71.65 61.00 62.95 0.1M