Globesecure Tech (GLOG)

GLOG
🏛️ India →
8.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 75.14 82.61 74.86 82.61 0.0M
2022-12-27 78.76 78.76 78.76 78.76 0.0M
2022-12-26 75.38 75.38 75.38 75.38 0.0M
2022-12-23 75.14 79.70 75.14 79.28 0.0M
2022-12-22 76.55 76.55 76.55 76.55 0.0M
2022-12-21 80.55 80.55 80.55 80.55 0.0M
2022-12-14 84.54 84.91 84.54 84.77 0.0M
2022-12-12 80.78 80.87 80.78 80.87 0.0M
2022-12-09 75.29 82.10 75.29 77.02 0.0M
2022-12-08 72.98 78.20 72.98 78.20 0.0M
2022-12-07 74.49 74.49 74.49 74.49 0.0M
2022-12-06 81.86 81.86 77.21 77.21 0.0M
2022-12-05 77.96 79.65 77.02 77.96 0.7M
2022-12-02 75.85 75.90 75.85 75.90 0.0M
2022-12-01 79.84 79.84 79.84 79.84 0.0M
2022-11-28 78.57 78.57 78.57 78.57 0.0M
2022-11-24 79.51 84.35 79.51 82.71 0.0M
2022-11-21 83.69 83.74 83.69 83.69 0.0M
2022-11-18 88.06 88.06 88.06 88.06 0.0M
2022-11-17 83.93 83.93 83.93 83.93 0.0M
2022-11-16 88.34 88.34 88.34 88.34 0.0M
2022-11-14 92.99 92.99 92.99 92.99 0.0M
2022-11-11 88.29 90.41 83.60 90.41 0.0M
2022-11-10 78.10 86.18 78.10 86.18 0.0M
2022-11-04 82.19 82.19 82.19 82.19 0.0M
2022-11-03 86.42 86.42 86.42 86.42 0.0M
2022-11-02 82.66 82.94 82.61 82.61 0.0M
2022-11-01 76.08 79.00 71.48 79.00 0.1M
2022-10-31 75.33 75.33 75.24 75.24 0.0M
2022-10-25 76.74 81.63 76.74 79.18 0.0M
2022-10-24 80.78 80.78 80.78 80.78 0.0M
2022-10-20 73.41 77.12 73.41 77.12 0.0M
2022-10-19 76.18 76.18 75.85 75.85 0.0M
2022-10-18 82.10 82.10 79.84 79.84 0.0M
2022-10-17 83.41 83.41 83.41 83.41 0.0M
2022-10-14 79.51 79.56 76.08 79.51 0.0M
2022-10-13 71.48 77.49 71.48 75.90 0.0M
2022-10-11 74.44 74.44 74.44 74.44 0.0M
2022-10-10 73.27 75.57 70.64 74.44 0.0M
2022-10-07 70.73 78.15 70.73 74.30 0.4M
2022-10-06 74.44 74.44 74.44 74.44 0.0M
2022-10-04 78.29 78.29 78.29 78.29 0.0M
2022-10-03 82.33 82.42 82.33 82.38 0.0M
2022-09-30 86.79 86.79 86.56 86.56 0.0M
2022-09-29 85.48 91.07 83.46 91.07 0.1M
2022-09-28 84.54 87.83 84.54 87.83 0.0M
2022-09-27 91.02 91.02 84.54 84.54 0.0M
2022-09-26 86.79 86.79 86.79 86.79 0.0M
2022-09-23 85.85 91.58 85.81 91.35 0.0M
2022-09-22 97.69 98.63 90.31 90.31 0.1M
2022-09-21 95.06 95.06 95.06 95.06 0.0M
2022-09-20 100.04 100.04 100.04 100.04 0.0M
2022-09-19 113.66 113.66 105.30 105.30 0.0M
2022-09-16 110.84 110.84 110.84 110.84 0.0M
2022-09-15 110.37 110.37 103.32 108.96 0.0M
2022-09-14 107.55 107.55 107.46 107.46 0.0M
2022-09-13 113.09 118.92 113.09 113.09 0.0M
2022-09-12 110.79 121.55 110.79 119.01 0.1M
2022-09-09 116.61 124.50 116.61 116.61 0.0M
2022-09-08 123.33 123.33 122.72 122.72 0.0M
2022-09-07 141.69 141.79 128.92 129.15 0.1M
2022-09-06 130.56 135.68 122.86 135.68 0.1M
2022-09-05 129.25 129.25 129.25 129.25 0.0M
2022-09-02 142.21 142.30 129.95 136.01 0.1M
2022-09-01 136.76 143.71 136.76 136.76 0.0M
2022-08-30 143.71 143.95 143.71 143.95 0.0M
2022-08-29 126.34 139.58 126.34 137.75 0.2M
2022-08-26 133.38 138.69 132.96 132.96 0.0M
2022-08-25 135.78 142.77 135.78 139.96 0.1M
2022-08-24 154.99 154.99 142.92 142.92 0.1M
2022-08-23 137.75 152.21 137.75 150.43 0.4M
2022-08-22 144.98 144.98 144.98 144.98 0.0M
2022-08-19 161.89 161.89 152.59 152.59 0.0M
2022-08-18 165.69 165.69 153.72 160.57 0.0M
2022-08-17 163.39 163.39 153.58 161.47 0.0M
2022-08-16 161.94 161.94 153.11 161.09 0.0M
2022-08-12 154.75 156.30 154.05 155.13 0.0M
2022-08-11 148.41 154.37 140.90 150.01 0.1M
2022-08-10 125.40 143.48 125.40 142.63 0.1M
2022-08-08 137.14 139.25 122.20 137.42 0.1M
2022-08-05 126.67 126.67 126.67 126.67 0.0M
2022-08-04 119.29 121.03 112.72 119.06 0.1M
2022-08-03 110.42 118.16 110.42 116.47 0.0M
2022-08-02 108.25 116.94 108.25 114.55 0.1M
2022-08-01 110.13 113.56 110.13 113.56 0.0M
2022-07-29 108.02 110.13 101.45 110.13 0.2M
2022-07-28 97.59 105.48 97.59 104.92 0.1M
2022-07-27 100.51 100.98 94.12 100.83 0.0M
2022-07-26 92.24 100.04 92.24 97.12 0.2M
2022-07-25 94.40 102.29 92.62 97.08 0.3M
2022-07-22 98.63 99.00 93.93 97.45 0.1M
2022-07-21 85.38 94.31 85.38 94.31 0.8M
2022-07-20 89.84 89.84 89.84 89.84 0.0M
2022-07-18 94.54 94.54 94.54 94.54 0.0M
2022-07-15 99.47 99.47 99.47 99.47 0.0M
2022-07-12 104.69 104.69 104.69 104.69 0.0M
2022-07-11 110.18 110.18 110.18 110.18 0.0M
2022-07-08 116.00 116.00 115.96 115.96 0.0M
2022-07-07 126.81 126.81 118.02 122.02 0.1M
2022-07-06 126.15 126.15 118.35 124.22 0.9M
2022-07-05 120.18 120.18 120.18 120.18 0.0M
2022-07-04 108.87 114.50 103.61 114.50 0.4M
2022-07-01 109.05 109.05 109.05 109.05 0.0M
2022-06-30 103.89 103.89 103.89 103.89 0.0M
2022-06-29 98.96 98.96 98.96 98.96 0.0M
2022-06-28 94.26 94.26 94.26 94.26 0.0M
2022-06-27 89.80 89.80 89.80 89.80 0.0M
2022-06-24 85.52 85.52 85.52 85.52 0.0M
2022-06-23 79.84 81.48 79.84 81.48 0.1M
2022-06-22 75.61 77.63 72.51 77.63 0.1M
2022-06-21 72.80 74.16 69.65 73.97 0.1M
2022-06-20 64.34 67.49 64.34 67.44 0.1M
2022-06-17 60.07 61.38 56.92 61.38 0.3M
2022-06-16 55.14 56.41 51.66 55.84 0.5M
2022-06-15 57.20 57.20 57.20 57.20 0.0M
2022-06-14 54.45 54.50 54.45 54.50 0.1M
2022-06-13 49.80 51.95 49.80 51.95 0.1M
2022-06-10 49.50 49.50 44.80 49.50 0.3M
2022-06-09 47.15 47.15 47.15 47.15 0.0M
2022-06-08 44.95 44.95 44.95 44.95 0.0M
2022-06-07 42.85 42.85 42.85 42.85 0.0M
2022-06-06 40.85 40.85 40.10 40.85 0.1M
2022-06-03 38.95 38.95 38.95 38.95 0.3M
2022-06-02 36.50 38.30 34.70 37.10 2.5M