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
2023-12-29 16.88 16.88 16.20 16.51 0.1M
2023-12-28 16.93 16.98 16.30 16.36 0.1M
2023-12-27 17.60 17.60 16.40 16.56 0.1M
2023-12-26 17.10 17.67 17.00 17.09 0.1M
2023-12-22 18.00 18.00 17.10 17.21 0.0M
2023-12-21 16.35 18.00 16.35 17.42 0.1M
2023-12-20 18.29 18.29 17.16 17.16 0.1M
2023-12-19 17.90 18.35 17.80 18.06 0.1M
2023-12-18 17.85 18.45 17.50 17.90 0.1M
2023-12-15 17.35 18.15 17.00 17.83 0.2M
2023-12-14 16.80 17.55 16.80 17.29 0.3M
2023-12-13 16.60 16.99 16.41 16.72 0.4M
2023-12-12 16.81 18.30 16.68 16.68 1.8M
2023-12-11 17.55 17.55 17.55 17.55 0.2M
2023-12-08 18.47 18.47 18.47 18.47 0.0M
2023-12-07 19.44 19.44 19.44 19.44 0.0M
2023-12-06 19.57 20.55 18.61 20.46 0.1M
2023-12-05 19.58 20.09 19.58 19.58 0.1M
2023-12-04 21.60 22.00 20.61 20.61 0.0M
2023-12-01 22.25 22.49 21.01 21.69 0.0M
2023-11-30 22.88 22.88 21.51 21.82 0.0M
2023-11-29 21.81 22.50 21.17 22.29 0.0M
2023-11-28 21.82 22.27 21.05 21.81 0.1M
2023-11-24 22.69 22.69 21.67 21.82 0.0M
2023-11-23 21.65 21.90 21.30 21.88 0.0M
2023-11-22 23.03 23.03 20.85 20.86 0.1M
2023-11-21 21.67 21.94 21.31 21.94 0.1M
2023-11-20 20.54 20.90 20.00 20.90 0.1M
2023-11-17 20.10 20.84 19.80 19.91 0.1M
2023-11-16 21.38 21.39 19.99 20.10 0.0M
2023-11-15 20.89 21.19 20.36 20.61 0.1M
2023-11-13 19.94 20.80 19.60 20.30 0.0M
2023-11-12 20.23 20.23 19.55 19.95 0.0M
2023-11-10 19.80 19.80 19.00 19.40 0.0M
2023-11-09 19.96 20.35 19.28 19.80 0.0M
2023-11-08 19.26 20.69 19.26 19.96 0.1M
2023-11-07 20.30 21.24 19.88 20.09 0.1M
2023-11-06 24.85 24.85 21.82 21.82 0.2M
2023-11-03 24.12 26.90 24.12 24.24 0.4M
2023-11-02 22.81 26.81 22.81 26.81 1.3M
2023-11-01 21.38 22.81 20.27 22.34 0.3M
2023-10-31 20.81 21.59 20.31 20.75 0.3M
2023-10-30 18.01 20.43 16.87 19.28 0.1M
2023-10-27 16.99 18.42 16.63 17.43 0.0M
2023-10-26 17.39 17.39 16.75 17.32 0.0M
2023-10-25 17.16 18.51 17.16 17.39 0.0M
2023-10-23 17.98 18.81 17.10 17.14 0.0M
2023-10-20 17.73 18.24 17.73 17.95 0.0M
2023-10-19 17.82 18.24 17.58 17.75 0.0M
2023-10-18 18.25 18.96 17.79 17.95 0.0M
2023-10-17 18.16 19.23 18.16 18.41 0.0M
2023-10-16 18.72 18.72 18.24 18.53 0.0M
2023-10-13 18.36 19.48 17.68 18.72 0.1M
2023-10-12 18.05 18.05 17.68 17.88 0.0M
2023-10-11 17.70 18.36 17.67 17.82 0.0M
2023-10-10 18.62 18.62 17.44 17.82 0.0M
2023-10-09 17.11 19.00 17.11 17.82 0.0M
2023-10-06 18.29 18.29 17.36 18.23 0.0M
2023-10-05 18.05 18.05 17.18 17.43 0.0M
2023-10-04 17.81 17.81 17.26 17.46 0.0M
2023-10-03 17.60 18.00 16.89 17.77 0.0M
2023-09-29 17.51 18.28 17.28 17.58 0.0M
2023-09-28 17.35 17.87 16.87 17.17 0.0M
2023-09-27 18.14 18.14 17.35 17.60 0.0M
2023-09-26 18.01 18.01 16.82 17.79 0.0M
2023-09-25 18.39 18.94 17.25 17.31 0.0M
2023-09-22 18.65 18.69 17.65 18.02 0.0M
2023-09-21 18.47 18.74 17.68 18.20 0.0M
2023-09-20 18.08 18.99 18.08 18.32 0.0M
2023-09-18 18.98 18.98 18.06 18.44 0.0M
2023-09-15 19.00 19.00 18.11 18.49 0.0M
2023-09-14 19.47 19.47 18.25 18.53 0.0M
2023-09-13 19.33 19.33 17.73 18.86 0.0M
2023-09-12 19.40 19.40 17.64 18.63 0.0M
2023-09-11 19.88 19.88 18.80 19.03 0.1M
2023-09-08 18.11 19.65 18.11 18.94 0.1M
2023-09-07 18.24 18.70 17.94 18.23 0.0M
2023-09-06 17.37 18.91 17.01 18.18 0.1M
2023-09-05 17.11 17.78 16.90 17.03 0.0M
2023-09-04 17.57 18.29 16.90 17.13 0.0M
2023-09-01 17.22 17.34 16.54 16.92 0.0M
2023-08-31 17.10 17.18 16.89 16.99 0.0M
2023-08-30 16.92 17.33 16.90 17.11 0.0M
2023-08-29 17.32 17.46 16.96 17.12 0.0M
2023-08-28 17.46 17.46 16.89 17.08 0.0M
2023-08-25 17.27 17.44 16.97 17.24 0.0M
2023-08-24 17.58 17.58 16.90 16.93 0.0M
2023-08-23 17.03 17.26 16.89 17.05 0.0M
2023-08-22 17.53 17.53 16.89 17.03 0.0M
2023-08-21 17.13 17.53 16.93 17.09 0.0M
2023-08-18 17.10 17.50 16.93 17.13 0.0M
2023-08-17 17.10 17.58 16.87 17.36 0.1M
2023-08-16 17.78 17.78 16.89 16.90 0.0M
2023-08-14 18.01 18.05 16.88 16.92 0.1M
2023-08-11 18.40 18.40 17.10 17.56 0.0M
2023-08-10 17.77 17.82 17.06 17.18 0.0M
2023-08-09 19.10 19.95 17.34 17.63 0.1M
2023-08-08 16.63 19.00 16.24 18.65 0.3M
2023-08-07 16.67 17.03 15.68 16.46 0.1M
2023-08-04 15.51 16.75 15.51 16.35 0.0M
2023-08-03 17.09 17.09 16.12 16.25 0.0M
2023-08-02 16.58 16.58 15.85 16.35 0.0M
2023-08-01 16.14 16.51 15.81 16.16 0.0M
2023-07-31 16.86 17.10 15.80 15.98 0.0M
2023-07-28 16.61 16.61 16.01 16.07 0.0M
2023-07-27 16.33 16.53 15.92 16.00 0.0M
2023-07-26 15.92 17.03 15.92 16.35 0.0M
2023-07-25 16.75 16.94 15.75 16.38 0.1M
2023-07-24 17.09 17.09 15.70 16.05 0.0M
2023-07-21 17.10 17.57 16.32 16.52 0.0M
2023-07-20 15.63 16.80 15.61 16.80 0.1M
2023-07-19 15.79 15.79 15.23 15.28 0.0M
2023-07-18 15.91 15.91 15.30 15.52 0.0M
2023-07-17 15.26 15.95 15.26 15.58 0.0M
2023-07-14 15.23 16.08 15.23 15.58 0.0M
2023-07-13 15.21 15.84 15.21 15.44 0.0M
2023-07-12 15.21 16.04 15.20 15.67 0.0M
2023-07-11 15.55 15.68 15.21 15.26 0.0M
2023-07-10 15.69 15.70 15.20 15.25 0.0M
2023-07-07 15.48 15.92 15.48 15.69 0.0M
2023-07-06 15.99 15.99 15.44 15.48 0.0M
2023-07-05 15.26 16.10 15.25 15.50 0.0M
2023-07-04 16.32 16.32 15.54 15.86 0.0M
2023-07-03 16.28 16.28 15.20 15.48 0.0M
2023-06-30 15.56 16.04 15.49 15.89 0.0M
2023-06-28 15.92 16.39 15.56 15.67 0.0M
2023-06-27 15.51 16.41 15.51 16.10 0.0M
2023-06-26 16.48 16.48 15.44 15.62 0.0M
2023-06-23 15.37 16.11 15.37 15.60 0.0M
2023-06-22 16.48 16.48 15.32 15.73 0.0M
2023-06-21 16.15 16.15 15.80 15.84 0.0M
2023-06-20 15.75 16.51 15.74 15.97 0.0M
2023-06-19 16.61 16.62 15.68 15.88 0.0M
2023-06-16 16.58 16.58 15.75 16.29 0.0M
2023-06-15 15.83 16.39 15.68 16.01 0.0M
2023-06-14 15.68 16.50 15.68 16.24 0.0M
2023-06-13 16.61 17.10 15.49 15.93 0.0M
2023-06-12 16.38 16.38 15.35 16.10 0.0M
2023-06-09 15.68 15.68 15.30 15.55 0.0M
2023-06-08 16.58 16.58 15.58 15.71 0.0M
2023-06-07 15.73 15.92 15.47 15.82 0.0M
2023-06-06 15.44 15.92 15.44 15.67 0.0M
2023-06-05 16.05 16.05 15.20 15.59 0.0M
2023-06-02 15.25 16.01 15.25 15.54 0.0M
2023-06-01 16.08 16.08 15.01 15.34 0.0M
2023-05-31 15.68 16.04 15.26 15.68 0.0M
2023-05-30 15.44 15.83 15.44 15.68 0.0M
2023-05-29 15.58 15.99 15.21 15.44 0.0M
2023-05-26 16.22 16.22 15.49 15.57 0.0M
2023-05-25 16.04 16.04 15.49 15.66 0.0M
2023-05-24 15.85 16.93 15.49 15.59 0.0M
2023-05-23 16.39 16.58 15.69 16.16 0.0M
2023-05-22 15.58 16.03 15.35 15.87 0.0M
2023-05-19 16.15 16.38 15.44 15.65 0.0M
2023-05-18 16.01 16.15 15.68 15.97 0.0M
2023-05-17 15.96 16.15 15.70 16.01 0.0M
2023-05-16 16.87 16.99 15.69 16.29 0.0M
2023-05-15 16.25 16.99 16.25 16.52 0.0M
2023-05-12 16.51 16.87 16.15 16.80 0.0M
2023-05-11 15.92 16.98 15.92 16.52 0.0M
2023-05-10 16.75 17.06 16.06 16.71 0.0M
2023-05-09 17.07 18.05 16.84 16.87 0.0M
2023-05-08 18.67 18.72 17.11 17.72 0.1M
2023-05-05 17.83 17.83 16.63 17.83 0.0M
2023-05-04 16.20 17.58 16.20 16.99 0.0M
2023-05-03 17.57 17.57 16.68 16.89 0.0M
2023-05-02 16.63 17.31 16.15 17.31 0.0M
2023-04-28 16.86 16.86 16.25 16.49 0.0M
2023-04-27 16.29 16.34 16.25 16.26 0.0M
2023-04-26 16.63 16.63 15.96 16.34 0.0M
2023-04-25 16.63 16.99 16.42 16.50 0.0M
2023-04-24 16.63 17.10 16.63 17.09 0.0M
2023-04-21 17.91 17.91 16.89 16.89 0.0M
2023-04-20 17.48 17.60 16.87 17.26 0.0M
2023-04-19 16.70 17.46 16.70 17.15 0.0M
2023-04-18 17.20 18.05 16.75 17.58 0.0M
2023-04-17 17.64 17.99 17.11 17.19 0.0M
2023-04-13 18.45 18.45 17.53 18.11 0.0M
2023-04-12 19.31 19.31 17.75 18.00 0.0M
2023-04-11 20.91 20.91 18.65 18.92 0.1M
2023-04-10 17.82 20.38 16.75 19.72 0.2M
2023-04-06 16.82 18.05 16.27 17.83 0.0M
2023-04-05 15.76 17.08 14.97 16.23 0.0M
2023-04-03 14.37 15.61 14.37 15.38 0.0M
2023-03-31 14.25 15.57 14.25 14.37 0.0M
2023-03-29 13.78 14.64 13.78 14.32 0.0M
2023-03-28 15.01 15.62 13.92 14.18 0.1M
2023-03-27 15.77 16.39 14.92 15.24 0.0M
2023-03-24 16.70 16.86 15.49 16.02 0.0M
2023-03-23 17.20 17.20 16.15 16.70 0.0M
2023-03-22 16.87 17.15 16.53 16.62 0.0M
2023-03-21 17.47 17.47 16.18 16.66 0.0M
2023-03-20 16.81 16.81 16.27 16.60 0.0M
2023-03-17 16.16 17.38 16.16 16.81 0.0M
2023-03-16 17.18 17.18 16.63 17.10 0.0M
2023-03-15 17.46 17.58 16.83 17.18 0.0M
2023-03-14 18.05 18.05 17.44 17.48 0.0M
2023-03-13 18.48 18.48 17.34 17.40 0.0M
2023-03-10 18.05 18.52 17.97 18.03 0.0M
2023-03-09 19.24 19.24 17.58 17.94 0.0M
2023-03-08 19.24 19.24 18.68 18.80 0.0M
2023-03-06 19.28 19.30 18.80 19.14 0.0M
2023-03-03 18.72 19.27 18.72 18.90 0.0M
2023-03-02 18.62 19.59 18.62 19.07 0.0M
2023-03-01 18.86 19.65 18.53 19.24 0.0M
2023-02-28 18.91 19.41 18.43 19.24 0.0M
2023-02-27 19.98 19.98 18.05 18.43 0.1M
2023-02-24 18.86 20.33 18.86 19.57 0.0M
2023-02-23 19.17 20.19 18.77 19.19 0.0M
2023-02-22 20.26 20.36 19.48 19.57 0.0M
2023-02-21 20.29 20.64 19.53 19.69 0.0M
2023-02-20 19.76 21.12 19.76 20.29 0.0M
2023-02-17 20.31 20.31 19.53 19.74 0.0M
2023-02-16 20.33 20.33 19.48 19.62 0.0M
2023-02-15 20.07 20.10 19.48 20.05 0.0M
2023-02-14 19.53 20.10 19.53 19.67 0.0M
2023-02-13 19.95 20.38 19.55 19.72 0.0M
2023-02-10 20.19 20.48 19.95 20.07 0.0M
2023-02-09 21.76 21.76 19.48 20.17 0.0M
2023-02-08 21.02 22.69 20.86 21.33 0.2M
2023-02-07 19.03 22.78 18.55 20.60 0.5M
2023-02-06 19.50 20.57 18.96 19.08 0.0M
2023-02-03 19.57 20.67 19.43 19.50 0.0M
2023-02-02 20.76 21.29 19.41 20.19 0.0M
2023-02-01 19.72 22.52 19.24 20.33 0.2M
2023-01-31 19.12 19.43 18.60 19.34 0.0M
2023-01-30 19.48 20.12 18.53 18.74 0.0M
2023-01-27 19.86 20.26 18.93 19.46 0.0M
2023-01-25 21.57 21.57 19.79 20.26 0.0M
2023-01-24 20.81 21.83 19.50 21.21 0.1M
2023-01-23 19.19 21.38 18.65 20.38 0.1M
2023-01-20 18.48 19.31 18.48 18.58 0.0M
2023-01-19 19.41 19.41 18.53 18.65 0.0M
2023-01-18 18.77 19.43 18.77 19.00 0.0M
2023-01-17 19.62 20.14 18.58 18.98 0.0M
2023-01-16 20.50 20.67 19.55 19.60 0.0M
2023-01-13 20.50 20.50 19.00 19.60 0.0M
2023-01-12 20.76 21.45 19.76 20.10 0.0M
2023-01-11 23.00 23.61 20.90 21.33 0.1M
2023-01-10 19.12 22.33 18.05 22.33 0.4M
2023-01-09 18.72 19.72 18.27 18.62 0.0M
2023-01-06 18.93 18.93 18.22 18.58 0.0M
2023-01-05 18.43 19.53 17.79 18.60 0.0M
2023-01-04 19.12 19.53 18.58 18.60 0.0M
2023-01-03 18.67 19.74 18.65 19.08 0.0M
2023-01-02 19.10 19.36 18.55 18.67 0.0M