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
2024-12-31 17.99 18.00 17.35 17.50 0.0M
2024-12-30 17.53 18.20 17.53 17.92 0.0M
2024-12-27 18.10 18.44 17.55 17.87 0.0M
2024-12-26 18.87 18.87 18.01 18.17 0.0M
2024-12-24 19.15 19.15 18.30 18.36 0.0M
2024-12-23 19.69 19.69 18.25 18.77 0.1M
2024-12-20 19.22 19.95 18.38 18.53 0.0M
2024-12-19 19.99 20.39 19.16 19.36 0.0M
2024-12-18 20.01 20.61 19.70 19.99 0.0M
2024-12-17 19.27 20.90 19.25 20.30 0.1M
2024-12-16 20.43 20.43 19.10 19.61 0.0M
2024-12-13 19.50 20.79 19.33 19.74 0.1M
2024-12-12 20.85 20.85 20.27 20.38 0.0M
2024-12-11 20.79 21.50 20.23 20.49 0.1M
2024-12-10 21.95 21.95 20.57 20.66 0.1M
2024-12-09 20.80 21.75 20.11 20.82 0.1M
2024-12-06 19.15 22.48 18.51 20.45 0.8M
2024-12-05 19.48 19.78 18.50 18.74 0.1M
2024-12-04 19.48 19.48 18.73 19.31 0.0M
2024-12-03 19.45 19.45 18.61 18.92 0.0M
2024-12-02 19.50 19.75 18.40 19.04 0.1M
2024-11-29 19.83 19.83 18.16 19.39 0.0M
2024-11-28 21.13 21.13 19.17 19.44 0.0M
2024-11-27 19.39 19.99 18.23 19.49 0.1M
2024-11-26 18.28 19.43 18.00 19.14 0.1M
2024-11-25 17.55 18.14 17.55 17.78 0.0M
2024-11-22 17.32 18.15 17.32 17.39 0.0M
2024-11-21 17.42 17.82 17.00 17.32 0.0M
2024-11-19 17.63 18.20 17.40 17.53 0.0M
2024-11-18 18.37 18.37 17.49 17.63 0.0M
2024-11-14 18.17 18.44 17.56 17.64 0.0M
2024-11-13 18.68 18.68 17.67 17.83 0.0M
2024-11-12 18.65 18.89 18.01 18.26 0.0M
2024-11-11 18.75 18.75 18.16 18.64 0.1M
2024-11-08 18.48 18.80 18.11 18.18 0.0M
2024-11-07 18.77 18.77 18.03 18.13 0.0M
2024-11-06 18.14 19.20 17.41 18.42 0.0M
2024-11-05 18.17 18.17 17.51 17.68 0.0M
2024-11-04 18.70 18.70 17.40 17.56 0.0M
2024-11-01 18.74 18.74 18.04 18.19 0.0M
2024-10-31 18.45 18.45 17.97 18.28 0.0M
2024-10-30 17.87 18.49 17.71 18.25 0.0M
2024-10-29 18.28 18.28 17.62 17.87 0.0M
2024-10-28 18.10 18.40 17.31 17.95 0.0M
2024-10-25 17.52 18.17 17.33 17.72 0.0M
2024-10-24 18.55 18.55 17.48 17.66 0.0M
2024-10-23 17.72 18.12 17.20 17.93 0.0M
2024-10-22 18.76 18.76 17.27 17.54 0.0M
2024-10-21 18.85 19.24 18.10 18.50 0.0M
2024-10-18 17.89 18.90 17.88 18.79 0.0M
2024-10-17 18.55 18.55 17.91 18.05 0.0M
2024-10-16 18.66 18.66 17.89 18.25 0.0M
2024-10-15 18.01 18.50 17.88 18.35 0.0M
2024-10-14 18.68 18.68 17.65 18.24 0.0M
2024-10-11 18.93 18.93 18.44 18.72 0.0M
2024-10-10 18.61 19.10 18.50 18.53 0.0M
2024-10-09 18.92 19.19 18.40 18.61 0.0M
2024-10-08 18.35 18.75 17.75 18.55 0.0M
2024-10-07 18.50 18.50 17.21 17.95 0.0M
2024-10-04 17.80 18.71 17.61 17.92 0.0M
2024-10-03 19.30 19.30 17.16 18.11 0.1M
2024-10-01 18.99 18.99 18.52 18.67 0.0M
2024-09-30 18.26 19.10 18.26 18.85 0.0M
2024-09-27 19.34 19.34 18.71 18.80 0.0M
2024-09-26 18.61 19.40 18.61 19.09 0.0M
2024-09-25 19.18 19.18 18.56 18.65 0.0M
2024-09-24 19.65 19.65 18.56 18.81 0.0M
2024-09-23 19.18 20.48 18.41 18.82 0.0M
2024-09-20 19.29 19.29 18.41 18.79 0.0M
2024-09-19 18.71 19.25 18.55 18.71 0.0M
2024-09-18 19.30 19.30 18.32 18.75 0.0M
2024-09-17 19.27 19.27 18.58 18.69 0.0M
2024-09-16 19.10 19.30 18.50 18.89 0.1M
2024-09-13 18.89 19.39 18.52 18.89 0.0M
2024-09-12 19.06 19.34 18.65 18.79 0.0M
2024-09-11 19.36 19.36 18.26 18.69 0.0M
2024-09-10 18.95 19.32 18.69 18.90 0.1M
2024-09-09 19.71 19.71 18.55 18.73 0.0M
2024-09-06 21.38 21.40 19.51 19.89 0.0M
2024-09-05 20.00 21.38 19.22 20.57 0.2M
2024-09-04 19.48 20.20 19.09 19.95 0.1M
2024-09-03 19.07 20.24 19.07 19.49 0.0M
2024-09-02 19.80 19.80 19.24 19.54 0.0M
2024-08-30 18.80 19.70 18.80 19.22 0.1M
2024-08-29 19.65 20.00 18.80 18.85 0.1M
2024-08-28 19.54 19.88 19.05 19.56 0.1M
2024-08-27 20.55 20.98 18.75 19.16 0.2M
2024-08-26 19.00 20.70 17.12 20.12 1.0M
2024-08-23 19.05 19.43 18.60 18.82 0.0M
2024-08-22 19.77 19.77 18.72 19.00 0.0M
2024-08-21 18.51 19.73 18.51 19.22 0.1M
2024-08-20 18.88 19.84 18.37 18.80 0.1M
2024-08-19 17.57 18.40 17.00 18.32 0.1M
2024-08-16 17.89 17.95 17.20 17.23 0.1M
2024-08-14 17.60 18.38 16.16 17.58 0.1M
2024-08-13 19.53 19.53 17.25 17.25 0.4M
2024-08-12 20.04 20.35 19.00 19.16 0.0M
2024-08-09 19.85 20.78 19.50 19.63 0.0M
2024-08-08 20.25 20.50 19.53 19.73 0.0M
2024-08-07 19.49 20.45 19.20 19.85 0.1M
2024-08-06 20.60 21.00 19.04 19.19 0.2M
2024-08-05 22.48 22.80 20.68 21.00 0.1M
2024-08-02 21.80 23.20 20.85 22.97 0.1M
2024-08-01 23.80 23.80 21.26 22.27 0.2M
2024-07-31 24.50 24.50 22.30 22.80 0.2M
2024-07-30 23.44 23.80 22.55 22.76 0.3M
2024-07-29 20.40 22.11 20.39 22.11 0.3M
2024-07-26 20.59 20.74 19.60 20.10 0.1M
2024-07-25 20.67 20.67 19.61 19.98 0.1M
2024-07-24 19.90 21.21 18.81 20.05 0.1M
2024-07-23 19.60 19.99 18.90 19.58 0.1M
2024-07-22 19.02 19.72 17.72 19.43 0.1M
2024-07-19 20.49 20.50 18.80 19.02 0.2M
2024-07-18 19.29 20.66 19.29 19.92 0.4M
2024-07-16 17.74 19.29 17.54 19.29 0.3M
2024-07-15 17.55 17.75 16.40 17.54 0.1M
2024-07-12 17.65 17.65 17.10 17.24 0.1M
2024-07-11 18.00 18.00 17.05 17.27 0.1M
2024-07-10 17.25 17.87 17.05 17.49 0.1M
2024-07-09 17.41 17.75 17.25 17.44 0.1M
2024-07-08 18.17 18.17 17.07 17.34 0.1M
2024-07-05 17.75 18.25 17.60 17.81 0.1M
2024-07-04 18.00 18.28 17.40 17.67 0.1M
2024-07-03 18.35 18.35 17.50 17.68 0.1M
2024-07-02 17.99 18.00 17.55 17.76 0.1M
2024-07-01 18.36 18.36 17.70 17.79 0.1M
2024-06-28 18.86 18.86 18.01 18.14 0.1M
2024-06-27 19.27 19.55 18.12 18.47 0.1M
2024-06-26 18.44 19.45 18.44 18.90 0.0M
2024-06-25 19.99 19.99 18.10 18.80 0.1M
2024-06-24 19.33 19.45 18.80 19.38 0.1M
2024-06-21 18.88 19.00 18.32 18.72 0.1M
2024-06-20 18.86 18.90 18.15 18.36 0.0M
2024-06-19 18.91 18.91 18.17 18.30 0.0M
2024-06-18 18.20 18.86 18.10 18.26 0.1M
2024-06-14 18.92 18.99 18.00 18.53 0.0M
2024-06-13 18.86 19.18 18.49 18.55 0.1M
2024-06-12 19.24 19.40 18.50 18.86 0.3M
2024-06-11 19.45 19.45 18.73 19.24 0.1M
2024-06-10 19.50 19.50 18.65 18.93 0.1M
2024-06-07 18.73 19.71 18.28 19.31 0.1M
2024-06-06 18.40 18.40 17.75 17.92 0.0M
2024-06-05 18.17 18.17 16.83 17.81 0.0M
2024-06-04 18.10 18.10 17.05 17.41 0.1M
2024-06-03 17.75 18.55 17.26 17.49 0.1M
2024-05-31 17.26 18.44 17.26 17.75 0.1M
2024-05-30 18.58 18.94 17.72 18.00 0.1M
2024-05-29 18.63 18.63 17.57 18.04 0.0M
2024-05-28 18.98 18.98 17.65 18.05 0.1M
2024-05-27 19.25 19.25 18.20 18.31 0.1M
2024-05-24 18.80 19.35 18.19 18.75 0.1M
2024-05-23 19.15 19.44 19.02 19.09 0.0M
2024-05-22 19.55 19.55 19.00 19.14 0.0M
2024-05-21 19.97 20.02 18.84 18.96 0.1M
2024-05-18 19.59 19.80 19.00 19.58 0.0M
2024-05-17 19.30 19.50 18.85 19.19 0.1M
2024-05-16 19.33 19.50 19.00 19.21 0.0M
2024-05-15 19.39 19.83 18.60 19.34 0.0M
2024-05-14 18.95 19.39 18.95 19.33 0.0M
2024-05-13 19.61 19.83 18.71 18.95 0.0M
2024-05-10 19.38 19.88 18.90 19.61 0.0M
2024-05-09 19.15 20.15 19.15 19.33 0.1M
2024-05-08 18.55 19.26 18.49 19.26 0.0M
2024-05-07 19.00 19.00 18.00 18.35 0.1M
2024-05-06 19.50 20.40 18.65 18.75 0.1M
2024-05-03 20.34 20.34 19.00 19.58 0.1M
2024-05-02 20.03 20.55 19.31 19.69 0.1M
2024-04-30 20.59 20.97 20.13 20.32 0.0M
2024-04-29 20.75 21.40 20.05 20.37 0.1M
2024-04-26 21.84 21.84 20.47 20.75 0.1M
2024-04-25 21.88 21.88 21.02 21.37 0.0M
2024-04-24 21.99 21.99 20.55 21.54 0.1M
2024-04-23 22.01 22.23 21.10 21.28 0.1M
2024-04-22 22.06 22.49 21.15 21.58 0.0M
2024-04-19 22.00 22.20 21.00 22.06 0.0M
2024-04-18 22.23 22.63 21.80 22.00 0.1M
2024-04-16 21.85 22.25 21.35 21.56 0.0M
2024-04-15 20.55 22.61 20.47 21.67 0.1M
2024-04-12 21.40 21.93 21.00 21.54 0.0M
2024-04-10 21.83 22.00 20.71 20.98 0.1M
2024-04-09 21.95 21.97 21.03 21.54 0.1M
2024-04-08 22.00 22.50 21.00 21.79 0.1M
2024-04-05 22.38 22.38 21.05 21.82 0.1M
2024-04-04 22.36 22.44 20.50 21.84 0.1M
2024-04-03 20.99 21.39 20.50 21.39 0.1M
2024-04-02 20.34 20.38 19.00 20.38 0.1M
2024-04-01 19.40 19.41 18.90 19.41 0.0M
2024-03-28 20.35 20.42 18.48 18.49 0.2M
2024-03-27 19.62 19.68 18.55 19.45 0.1M
2024-03-26 18.10 18.77 18.00 18.75 0.1M
2024-03-22 17.60 17.88 17.04 17.88 0.1M
2024-03-21 17.25 17.69 16.90 17.03 0.1M
2024-03-20 18.43 18.43 16.79 16.90 0.1M
2024-03-19 18.99 18.99 17.58 17.67 0.0M
2024-03-18 17.82 19.00 17.58 18.35 0.1M
2024-03-15 19.47 19.75 18.50 18.50 0.1M
2024-03-14 18.78 20.70 18.78 19.47 0.2M
2024-03-13 20.00 20.80 19.76 19.76 0.0M
2024-03-12 21.89 21.89 20.80 20.80 0.0M
2024-03-11 22.00 22.70 21.02 21.89 0.0M
2024-03-07 20.94 22.55 20.94 22.06 0.0M
2024-03-06 22.99 22.99 22.04 22.04 0.1M
2024-03-05 24.60 24.60 23.00 23.20 0.0M
2024-03-04 24.63 24.63 23.01 24.07 0.1M
2024-03-02 23.46 23.46 22.80 23.46 0.0M
2024-03-01 22.35 22.35 22.01 22.35 0.1M
2024-02-29 21.79 22.35 21.01 21.29 0.0M
2024-02-28 22.38 22.70 21.31 21.79 0.1M
2024-02-27 24.00 24.00 22.31 22.38 0.1M
2024-02-26 24.00 24.35 23.20 23.48 0.1M
2024-02-23 24.00 25.07 24.00 24.38 0.1M
2024-02-22 25.28 25.29 23.80 23.88 0.1M
2024-02-21 23.82 25.22 23.82 24.70 0.1M
2024-02-20 23.20 24.55 23.20 24.46 0.2M
2024-02-19 22.81 23.47 22.52 23.39 0.1M
2024-02-16 23.85 24.16 22.11 22.36 0.1M
2024-02-15 23.37 23.37 22.23 23.16 0.1M
2024-02-14 20.20 22.26 20.14 22.26 0.1M
2024-02-13 21.20 21.85 21.20 21.20 0.0M
2024-02-12 24.09 24.09 22.31 22.31 0.0M
2024-02-09 23.01 23.98 22.82 23.48 0.1M
2024-02-08 25.50 25.50 23.50 23.64 0.1M
2024-02-07 25.50 25.50 24.25 24.53 0.1M
2024-02-06 24.06 25.98 24.06 25.04 0.1M
2024-02-05 26.00 26.40 24.13 24.82 0.1M
2024-02-02 25.71 26.40 24.11 25.32 0.2M
2024-02-01 26.99 26.99 25.21 25.21 0.3M
2024-01-31 26.05 26.75 24.27 26.53 0.3M
2024-01-30 25.54 25.54 25.44 25.54 0.3M
2024-01-29 24.24 24.33 24.10 24.33 0.2M
2024-01-25 23.64 23.64 22.50 23.18 0.1M
2024-01-24 22.20 23.59 21.87 22.92 0.2M
2024-01-23 24.73 24.99 23.02 23.02 0.1M
2024-01-20 24.00 24.99 23.57 24.23 0.1M
2024-01-19 23.25 24.23 23.25 24.23 0.1M
2024-01-18 24.08 24.45 22.88 23.08 0.2M
2024-01-17 24.99 24.99 23.45 24.08 0.2M
2024-01-16 25.36 25.36 22.99 24.53 0.4M
2024-01-15 24.20 24.20 23.11 24.20 0.3M
2024-01-12 23.05 23.05 22.11 23.05 0.5M
2024-01-11 21.96 21.96 20.61 21.96 0.5M
2024-01-10 20.92 20.92 20.35 20.92 0.6M
2024-01-09 19.93 19.93 19.93 19.93 0.1M
2024-01-08 18.99 18.99 18.99 18.99 0.1M
2024-01-05 17.69 18.09 17.10 18.09 0.4M
2024-01-04 17.20 17.40 17.02 17.23 0.1M
2024-01-03 17.29 17.40 16.85 17.15 0.1M
2024-01-02 17.75 17.75 17.02 17.23 0.1M
2024-01-01 16.84 17.25 16.53 17.06 0.1M