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
2024-12-31 29.60 30.35 29.60 30.35 0.0M
2024-12-30 30.50 30.75 28.75 28.95 0.1M
2024-12-27 30.05 31.95 29.80 30.25 0.1M
2024-12-26 32.75 32.80 30.75 30.90 0.1M
2024-12-24 34.80 34.80 32.10 32.10 0.1M
2024-12-23 35.00 35.05 33.65 33.75 0.0M
2024-12-20 35.75 35.85 35.05 35.20 0.0M
2024-12-19 36.30 37.30 35.75 35.95 0.0M
2024-12-18 36.40 36.55 36.00 36.30 0.0M
2024-12-17 36.60 37.30 36.05 36.35 0.1M
2024-12-16 36.70 37.20 36.25 36.90 0.0M
2024-12-13 37.50 37.85 36.55 36.60 0.0M
2024-12-12 37.00 37.75 36.50 37.40 0.1M
2024-12-11 37.15 37.15 36.60 37.05 0.0M
2024-12-10 36.10 37.10 36.10 36.95 0.1M
2024-12-09 37.25 37.40 36.80 37.00 0.0M
2024-12-06 37.00 37.50 36.30 37.05 0.0M
2024-12-05 37.00 37.95 36.50 36.75 0.1M
2024-12-04 39.00 39.60 36.90 36.90 0.4M
2024-12-03 40.30 40.30 38.15 38.85 0.1M
2024-12-02 40.50 40.50 38.00 39.50 0.1M
2024-11-29 38.60 40.00 38.50 39.50 0.1M
2024-11-28 38.10 39.40 37.60 38.60 0.0M
2024-11-27 38.95 39.85 37.70 38.40 0.1M
2024-11-26 38.30 40.00 38.00 38.65 0.1M
2024-11-25 40.00 40.50 38.00 38.25 0.1M
2024-11-22 39.50 40.15 37.55 39.30 0.1M
2024-11-21 39.30 39.30 37.50 38.35 0.1M
2024-11-19 41.30 41.65 39.30 39.45 0.7M
2024-11-18 41.35 43.15 41.35 41.35 0.1M
2024-11-14 45.00 45.00 43.25 43.50 0.1M
2024-11-13 47.90 47.90 45.50 45.50 0.0M
2024-11-12 51.00 51.90 47.90 47.90 0.1M
2024-11-11 48.45 50.65 47.55 50.40 0.1M
2024-11-08 49.05 49.60 48.05 48.50 0.1M
2024-11-07 49.10 49.10 47.60 48.70 0.2M
2024-11-06 44.00 46.80 44.00 46.80 0.2M
2024-11-05 45.45 45.45 43.65 44.60 0.0M
2024-11-04 45.35 45.70 43.80 44.35 0.0M
2024-11-01 43.90 43.90 43.20 43.85 0.1M
2024-10-31 39.50 41.85 39.50 41.85 0.1M
2024-10-30 40.10 41.00 39.40 39.90 0.0M
2024-10-29 40.00 41.50 38.00 40.95 0.1M
2024-10-28 40.90 41.20 40.00 40.00 0.0M
2024-10-25 42.05 42.05 40.90 40.90 0.0M
2024-10-24 41.05 43.25 41.05 43.00 0.1M
2024-10-23 45.45 45.45 42.00 42.40 0.0M
2024-10-22 44.80 44.80 43.00 43.85 0.1M
2024-10-21 43.10 43.15 41.85 42.70 0.1M
2024-10-18 41.00 41.10 39.50 41.10 0.0M
2024-10-17 42.25 42.80 41.00 41.15 0.0M
2024-10-16 41.50 42.35 40.90 41.40 0.0M
2024-10-15 41.00 41.50 41.00 41.50 0.0M
2024-10-14 41.60 41.60 40.30 41.15 0.1M
2024-10-11 41.00 41.00 39.15 39.75 0.0M
2024-10-10 39.80 40.15 38.65 39.05 0.0M
2024-10-09 38.90 39.80 38.80 39.75 0.0M
2024-10-08 37.00 38.80 35.60 37.95 0.1M
2024-10-07 38.60 39.00 36.70 37.35 0.0M
2024-10-04 39.90 39.90 38.60 38.60 0.0M
2024-10-03 39.55 39.80 38.90 39.25 0.0M
2024-10-01 42.00 42.50 39.25 39.70 0.1M
2024-09-30 42.05 42.05 40.75 41.30 0.0M
2024-09-27 42.20 42.40 42.00 42.05 0.0M
2024-09-26 43.00 43.30 42.05 43.00 0.0M
2024-09-25 44.00 44.00 42.00 43.70 0.0M
2024-09-24 43.25 43.30 42.25 43.00 0.0M
2024-09-23 42.80 43.50 42.55 43.05 0.0M
2024-09-20 43.20 43.70 42.40 43.70 0.0M
2024-09-19 44.00 44.00 42.10 43.20 0.0M
2024-09-18 44.00 44.40 43.05 44.20 0.0M
2024-09-17 43.55 44.70 43.30 44.30 0.0M
2024-09-16 43.25 45.40 43.25 45.40 0.0M
2024-09-13 44.70 45.95 44.70 45.15 0.0M
2024-09-12 45.20 46.40 44.70 44.70 0.0M
2024-09-11 43.10 45.25 42.10 45.20 0.2M
2024-09-10 43.50 44.35 41.95 43.10 0.0M
2024-09-09 45.00 45.00 43.00 43.60 0.0M
2024-09-06 44.70 45.55 42.80 45.05 0.1M
2024-09-05 44.10 45.80 43.60 45.05 0.2M
2024-09-04 44.80 46.00 44.00 44.40 0.1M
2024-09-03 45.00 45.40 43.60 44.30 0.2M
2024-09-02 45.90 49.00 45.90 45.90 0.3M
2024-08-30 48.30 48.30 48.30 48.30 0.0M
2024-08-29 51.00 52.95 50.80 50.80 0.1M
2024-08-28 54.30 54.30 49.55 53.45 0.4M
2024-08-27 50.60 52.50 47.70 52.15 0.1M
2024-08-26 50.00 50.00 47.00 50.00 0.5M
2024-08-23 46.50 47.70 44.00 47.65 0.2M
2024-08-22 41.80 46.20 41.80 45.45 0.5M
2024-08-21 44.00 44.00 44.00 44.00 0.0M
2024-08-20 46.10 46.30 44.00 46.30 0.0M
2024-08-19 43.10 44.10 43.10 44.10 0.1M
2024-08-16 44.10 44.75 42.00 42.00 0.2M
2024-08-14 45.90 47.30 44.00 44.20 0.0M
2024-08-13 47.35 47.45 43.60 45.80 0.1M
2024-08-12 47.95 47.95 45.55 45.90 0.1M
2024-08-09 48.15 48.15 47.95 47.95 0.0M
2024-08-08 50.45 50.75 50.45 50.45 0.0M
2024-08-07 53.15 53.15 53.10 53.10 0.0M
2024-08-06 57.10 57.10 55.90 55.90 0.0M
2024-08-05 60.95 60.95 58.80 58.80 0.0M
2024-08-02 59.20 62.00 56.70 61.90 0.3M
2024-08-01 55.90 59.50 51.20 59.05 0.3M
2024-07-31 54.10 54.10 52.10 54.10 0.1M
2024-07-30 45.65 49.20 45.00 49.20 0.1M
2024-07-29 43.55 45.85 43.55 44.75 0.0M
2024-07-26 43.35 44.00 43.20 43.55 0.0M
2024-07-25 43.30 44.00 43.20 43.30 0.0M
2024-07-24 44.00 44.30 43.90 44.10 0.0M
2024-07-23 44.50 44.50 43.50 43.95 0.0M
2024-07-22 46.60 46.60 44.50 44.50 0.0M
2024-07-19 48.85 49.00 46.10 46.60 0.0M
2024-07-18 44.50 48.00 44.00 47.40 0.1M
2024-07-16 44.50 46.75 44.50 45.90 0.0M
2024-07-15 46.20 46.20 45.00 45.10 0.0M
2024-07-12 46.70 46.70 43.85 44.10 0.0M
2024-07-11 42.22 44.15 41.99 43.77 0.0M
2024-07-10 42.64 43.16 40.72 42.27 0.0M
2024-07-09 41.33 43.16 41.33 42.64 0.0M
2024-07-08 42.18 42.18 40.67 41.14 0.0M
2024-07-05 43.11 43.11 40.44 41.42 0.0M
2024-07-04 41.09 41.56 41.09 41.33 0.0M
2024-07-03 40.11 41.61 40.11 41.56 0.0M
2024-07-02 43.96 44.15 40.86 42.22 0.0M
2024-07-01 39.83 42.13 39.83 41.52 0.0M
2024-06-28 38.79 39.40 37.57 38.32 0.0M
2024-06-27 39.92 39.92 38.79 38.79 0.0M
2024-06-26 39.73 39.92 39.45 39.45 0.0M
2024-06-25 39.83 39.83 39.69 39.73 0.0M
2024-06-24 41.09 41.33 39.92 41.28 0.0M
2024-06-21 42.08 42.08 41.09 41.09 0.0M
2024-06-20 43.11 44.15 41.80 42.08 0.0M
2024-06-19 41.33 43.21 41.33 43.11 0.0M
2024-06-18 41.52 41.61 40.58 41.33 0.0M
2024-06-14 44.15 44.15 43.21 43.21 0.0M
2024-06-13 41.99 46.87 41.99 45.51 0.0M
2024-06-12 47.39 47.39 43.21 43.68 0.0M
2024-06-11 44.15 46.87 44.15 46.54 0.0M
2024-06-10 43.21 44.05 41.89 43.16 0.0M
2024-06-07 39.73 40.20 38.51 40.16 0.0M
2024-06-06 36.63 36.73 36.63 36.73 0.0M
2024-06-05 35.69 37.06 34.85 34.99 0.0M
2024-06-04 40.20 40.20 36.59 36.59 0.0M
2024-06-03 39.45 39.45 38.51 38.51 0.0M
2024-05-31 38.56 39.36 38.51 39.36 0.0M
2024-05-30 38.51 38.51 38.51 38.51 0.0M
2024-05-29 39.92 39.92 38.98 39.26 0.0M
2024-05-28 39.45 39.87 37.62 38.37 0.0M
2024-05-27 38.42 39.26 38.42 39.26 0.0M
2024-05-24 39.92 39.92 37.95 38.51 0.0M
2024-05-23 38.46 40.34 38.46 39.92 0.0M
2024-05-22 40.86 40.86 39.17 39.64 0.0M
2024-05-21 41.00 41.24 40.20 41.24 0.0M
2024-05-17 40.25 41.09 39.87 41.00 0.0M
2024-05-16 41.33 41.33 39.64 40.20 0.0M
2024-05-15 41.33 42.08 40.81 41.33 0.0M
2024-05-14 41.28 41.28 39.69 40.11 0.0M
2024-05-13 40.77 40.77 39.45 40.20 0.0M
2024-05-10 41.52 42.27 40.34 40.77 0.0M
2024-05-09 42.27 43.49 42.27 42.46 0.0M
2024-05-08 40.39 42.79 40.11 41.42 0.0M
2024-05-07 43.21 44.10 41.24 41.38 0.0M
2024-05-06 44.43 44.43 43.40 43.40 0.0M
2024-05-03 43.68 43.68 42.27 42.36 0.0M
2024-05-02 43.49 43.72 43.44 43.63 0.0M
2024-04-30 46.03 46.03 43.72 43.72 0.0M
2024-04-26 46.78 46.97 46.03 46.03 0.0M
2024-04-25 47.25 47.25 44.71 46.59 0.0M
2024-04-24 44.05 45.04 44.05 45.04 0.0M
2024-04-23 44.62 44.62 42.79 42.93 0.0M
2024-04-22 43.72 44.66 42.41 43.40 0.0M
2024-04-19 43.58 45.09 43.26 44.29 0.0M
2024-04-18 44.90 45.51 44.38 45.13 0.0M
2024-04-16 43.49 45.89 43.40 43.49 0.0M
2024-04-15 44.71 45.65 43.54 45.65 0.0M
2024-04-12 46.97 46.97 45.32 45.79 0.0M
2024-04-10 47.90 47.90 45.51 46.97 0.0M
2024-04-09 49.78 50.25 47.06 47.90 0.1M
2024-04-08 49.50 49.50 49.13 49.50 0.1M
2024-04-05 47.34 47.34 46.97 47.15 0.3M
2024-04-04 45.09 45.09 45.09 45.09 0.0M
2024-04-03 42.97 42.97 42.97 42.97 0.0M
2024-04-02 40.95 40.95 40.95 40.95 0.0M
2024-04-01 36.68 39.03 36.68 39.03 0.0M
2024-03-28 38.51 39.36 37.15 37.20 0.1M
2024-03-27 40.39 40.81 37.71 37.81 0.2M
2024-03-26 41.75 43.44 39.69 39.69 0.1M
2024-03-22 41.56 43.58 41.28 41.75 0.0M
2024-03-21 42.27 43.58 41.56 43.40 0.1M
2024-03-20 43.68 43.68 41.52 41.52 0.0M
2024-03-19 44.85 44.85 43.11 43.68 0.1M
2024-03-18 46.03 46.03 44.66 44.66 0.0M
2024-03-15 48.89 49.31 46.03 47.01 0.1M
2024-03-14 44.95 49.60 44.95 46.97 0.1M
2024-03-13 47.29 47.29 47.29 47.29 0.0M
2024-03-12 49.88 49.88 49.78 49.78 0.0M
2024-03-11 58.24 58.24 52.37 52.37 0.1M
2024-03-07 59.74 60.21 56.92 58.19 0.0M
2024-03-06 61.99 61.99 59.18 59.55 0.0M
2024-03-05 61.99 63.83 61.99 61.99 0.0M
2024-03-04 65.14 65.19 62.93 62.98 0.0M
2024-03-02 70.00 70.00 70.00 70.00 0.0M
2024-03-01 62.93 66.69 62.93 62.93 0.0M
2024-02-29 62.56 62.56 60.87 61.52 0.0M
2024-02-28 61.99 63.22 61.20 62.84 0.1M
2024-02-27 61.99 63.26 61.15 61.24 0.1M
2024-02-26 65.19 65.19 62.93 63.87 0.0M
2024-02-23 62.98 65.19 62.98 65.19 0.0M
2024-02-22 64.62 64.72 63.87 64.72 0.0M
2024-02-21 64.72 64.81 61.48 64.53 0.0M
2024-02-20 63.87 63.87 63.59 63.78 0.0M
2024-02-19 59.69 63.17 59.69 62.14 0.0M
2024-02-16 63.40 63.40 58.61 61.06 0.0M
2024-02-15 62.56 65.14 62.56 64.30 0.0M
2024-02-14 65.00 65.00 62.14 63.17 0.0M
2024-02-13 62.04 68.05 62.04 65.75 0.0M
2024-02-12 63.54 64.72 62.98 63.54 0.0M
2024-02-09 68.57 68.57 62.65 65.00 0.0M
2024-02-08 65.75 65.75 62.51 65.09 0.0M
2024-02-07 66.78 68.99 62.93 67.11 0.1M
2024-02-06 68.76 70.87 66.03 68.05 0.0M
2024-02-05 70.07 70.07 68.66 68.66 0.0M
2024-02-02 72.89 74.53 71.58 72.28 0.0M
2024-02-01 73.36 75.14 72.75 72.75 0.0M
2024-01-31 75.24 76.37 74.44 75.14 0.0M
2024-01-30 76.84 76.84 72.80 73.27 0.0M
2024-01-29 73.36 73.74 72.47 73.74 0.0M
2024-01-25 73.22 74.49 73.22 74.49 0.0M
2024-01-24 73.92 73.92 70.45 70.96 0.0M
2024-01-23 74.67 75.47 73.41 74.16 0.0M
2024-01-20 80.00 80.00 79.50 79.50 0.0M
2024-01-19 74.21 76.08 74.21 74.67 0.0M
2024-01-18 77.02 77.02 72.33 74.16 0.0M
2024-01-17 74.21 75.14 72.33 74.77 0.0M
2024-01-16 77.92 77.92 74.06 74.21 0.0M
2024-01-15 77.02 80.08 76.69 77.96 0.0M
2024-01-12 77.49 77.96 76.60 77.21 0.0M
2024-01-11 77.07 78.01 77.02 77.35 0.0M
2024-01-10 79.79 79.79 78.24 78.90 0.0M
2024-01-09 79.65 81.20 78.53 78.76 0.0M
2024-01-08 77.96 80.03 76.37 79.65 0.0M
2024-01-05 76.84 77.82 76.65 77.63 0.0M
2024-01-04 78.39 78.39 76.74 76.93 0.0M
2024-01-03 77.12 77.96 76.32 76.93 0.0M
2024-01-02 79.00 79.00 76.41 77.49 0.0M
2024-01-01 78.90 79.14 77.30 79.09 0.0M