Goblin India (GOBL)

GOBL
🏛️ India →
15.60
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
2023-12-29 56.00 59.40 54.55 59.15 0.1M
2023-12-28 57.05 57.05 55.85 56.00 0.0M
2023-12-27 57.00 57.10 55.21 55.50 0.0M
2023-12-26 56.00 57.00 54.10 56.90 0.0M
2023-12-22 56.70 56.75 56.00 56.00 0.0M
2023-12-21 53.00 56.70 53.00 56.47 0.0M
2023-12-20 56.90 56.90 53.10 53.10 0.1M
2023-12-19 56.00 56.98 54.62 56.94 0.0M
2023-12-18 56.00 58.36 56.00 57.05 0.0M
2023-12-15 59.15 60.15 54.75 56.04 0.2M
2023-12-14 63.50 63.50 57.66 58.74 0.1M
2023-12-13 64.00 65.10 61.50 61.96 0.1M
2023-12-12 67.98 69.17 63.00 65.41 0.3M
2023-12-11 60.00 66.00 58.01 65.99 0.8M
2023-12-08 55.00 55.00 50.00 55.00 0.5M
2023-12-07 51.50 57.60 40.50 45.84 1.2M
2023-12-06 38.00 48.00 36.01 48.00 0.2M
2023-12-05 40.00 40.00 40.00 40.00 0.0M
2023-12-04 41.48 42.00 40.00 40.28 0.0M
2023-12-01 41.88 41.88 40.00 40.67 0.0M
2023-11-30 42.01 44.00 40.00 40.25 0.0M
2023-11-29 42.00 42.00 42.00 42.00 0.0M
2023-11-28 41.50 42.86 38.05 42.86 0.1M
2023-11-24 41.55 41.60 41.50 41.50 0.0M
2023-11-23 42.90 42.90 42.00 42.25 0.0M
2023-11-22 43.00 43.00 40.60 42.90 0.0M
2023-11-21 42.61 44.87 42.00 42.23 0.0M
2023-11-20 46.01 46.01 42.51 42.51 0.0M
2023-11-17 45.98 48.00 44.10 48.00 0.0M
2023-11-16 48.00 48.00 42.00 43.81 0.1M
2023-11-15 50.00 50.00 50.00 50.00 0.0M
2023-11-10 49.00 49.00 49.00 49.00 0.0M
2023-11-09 48.00 49.00 48.00 49.00 0.0M
2023-11-08 50.00 52.00 49.00 49.00 0.0M
2023-11-07 48.01 49.00 48.00 49.00 0.0M
2023-11-06 48.00 49.99 48.00 49.99 0.0M
2023-11-03 49.99 50.00 48.01 48.01 0.0M
2023-11-02 49.99 49.99 48.10 48.10 0.0M
2023-10-31 48.01 49.90 48.00 49.90 0.0M
2023-10-30 50.00 50.50 50.00 50.50 0.0M
2023-10-27 52.00 52.00 52.00 52.00 0.0M
2023-10-26 50.00 51.00 48.20 50.96 0.0M
2023-10-25 54.00 54.00 52.00 52.00 0.0M
2023-10-23 55.00 56.00 55.00 56.00 0.0M
2023-10-20 55.26 55.26 55.10 55.10 0.0M
2023-10-19 59.00 59.00 55.50 57.99 0.0M
2023-10-18 56.00 59.00 56.00 58.82 0.0M
2023-10-17 56.00 58.00 56.00 57.50 0.0M
2023-10-16 58.50 58.50 58.00 58.00 0.0M
2023-10-13 60.00 60.00 60.00 60.00 0.0M
2023-10-12 60.00 62.00 58.00 62.00 0.0M
2023-10-11 58.00 60.00 57.50 58.00 0.0M
2023-10-10 57.95 62.52 57.00 57.50 0.0M
2023-10-09 52.10 52.10 52.10 52.10 0.0M
2023-10-06 55.99 67.20 55.99 61.75 0.0M
2023-10-05 56.00 56.00 56.00 56.00 0.0M
2023-10-04 54.00 54.00 54.00 54.00 0.0M
2023-10-03 48.10 55.99 48.10 55.99 0.0M
2023-09-29 55.00 59.00 55.00 55.84 0.0M
2023-09-27 42.25 54.99 42.25 54.95 0.0M
2023-09-26 49.20 49.20 49.00 49.00 0.0M
2023-09-25 52.45 52.45 48.56 50.80 0.0M
2023-09-22 52.45 52.45 52.45 52.45 0.0M
2023-09-20 47.00 47.00 47.00 47.00 0.0M
2023-09-18 47.51 47.51 47.51 47.51 0.0M
2023-09-15 48.50 48.50 48.50 48.50 0.0M
2023-09-14 50.50 50.60 46.20 48.99 0.0M
2023-09-12 49.25 49.25 49.25 49.25 0.0M
2023-09-11 48.00 49.90 45.01 49.00 0.0M
2023-09-08 50.01 50.01 50.01 50.01 0.0M
2023-09-07 52.55 52.55 52.55 52.55 0.0M
2023-09-06 52.20 52.56 52.20 52.55 0.0M
2023-09-05 56.70 56.70 56.70 56.70 0.0M
2023-09-04 56.80 56.80 56.80 56.80 0.0M
2023-08-29 49.01 55.00 49.01 52.42 0.0M
2023-08-21 55.00 55.00 55.00 55.00 0.0M
2023-08-11 58.00 58.00 58.00 58.00 0.0M
2023-08-09 57.99 60.90 57.90 57.90 0.0M
2023-08-04 63.25 63.25 56.00 56.00 0.0M
2023-08-03 57.50 58.00 54.00 57.00 0.0M
2023-07-31 56.00 56.94 56.00 56.94 0.0M
2023-07-28 58.40 58.40 53.12 57.00 0.0M
2023-07-27 55.00 55.00 54.25 54.25 0.0M
2023-07-26 55.75 59.00 55.75 58.75 0.0M
2023-07-25 55.00 55.85 51.75 52.00 0.0M
2023-07-24 51.00 55.00 51.00 52.75 0.0M
2023-07-21 52.80 52.80 52.80 52.80 0.0M
2023-07-20 52.50 54.75 50.35 53.00 0.0M
2023-07-19 52.50 52.94 50.65 52.74 0.0M
2023-07-18 49.99 50.99 49.00 50.50 0.0M
2023-07-17 44.00 48.99 44.00 48.99 0.0M
2023-07-14 47.93 47.95 46.65 46.65 0.0M
2023-07-13 47.15 49.89 46.00 47.07 0.0M
2023-07-12 48.50 48.50 47.05 47.05 0.0M
2023-07-11 41.40 48.99 41.40 47.00 0.0M
2023-07-10 42.50 48.00 42.50 47.44 0.0M
2023-07-07 48.02 49.60 48.02 49.18 0.0M
2023-07-06 53.98 53.98 50.00 50.00 0.0M
2023-07-05 52.50 54.25 50.00 52.68 0.1M
2023-07-04 50.00 52.75 50.00 52.50 0.0M
2023-07-03 51.25 55.68 50.00 50.00 0.0M
2023-06-30 52.00 59.30 49.50 50.25 0.1M
2023-06-28 52.00 58.90 52.00 52.00 0.1M
2023-06-27 57.00 62.90 50.21 52.00 0.1M
2023-06-26 60.00 60.25 60.00 60.25 0.0M
2023-06-23 65.90 65.90 60.46 60.46 0.0M
2023-06-22 58.00 62.00 58.00 62.00 0.0M
2023-06-16 60.50 62.91 58.10 62.91 0.0M
2023-06-13 64.00 64.00 64.00 64.00 0.0M
2023-06-12 53.30 70.00 53.30 65.00 0.0M
2023-06-07 62.31 62.31 62.30 62.30 0.0M
2023-06-05 64.00 67.00 62.30 62.30 0.0M
2023-06-02 64.00 64.00 64.00 64.00 0.0M
2023-06-01 64.01 64.01 64.01 64.01 0.0M
2023-05-31 65.00 65.00 65.00 65.00 0.0M
2023-05-29 70.00 70.00 70.00 70.00 0.0M
2023-05-22 69.95 70.00 68.99 69.50 0.0M
2023-05-18 70.00 70.00 65.50 66.01 0.0M
2023-05-17 69.80 69.80 68.10 68.10 0.0M
2023-05-16 68.45 70.00 68.45 69.90 0.0M
2023-05-15 64.10 67.95 64.00 65.00 0.0M
2023-05-08 70.00 70.00 70.00 70.00 0.0M
2023-05-04 69.99 69.99 69.99 69.99 0.0M
2023-04-25 65.12 68.70 65.12 66.50 0.0M
2023-04-24 67.01 68.02 67.01 67.10 0.0M
2023-04-21 68.11 68.11 67.10 67.10 0.0M
2023-04-20 73.90 73.90 73.90 73.90 0.0M
2023-04-19 67.50 67.70 66.10 67.00 0.1M
2023-04-18 66.50 66.60 66.00 66.10 0.0M
2023-04-13 67.00 67.00 67.00 67.00 0.0M
2023-04-11 67.99 73.00 66.61 72.90 0.0M
2023-04-06 67.00 67.00 67.00 67.00 0.0M
2023-04-05 67.55 68.00 67.50 68.00 0.0M
2023-03-31 67.00 67.00 67.00 67.00 0.0M
2023-03-29 68.00 68.00 66.00 66.00 0.0M
2023-03-28 64.00 73.00 64.00 67.00 0.2M
2023-03-27 68.01 69.55 68.01 69.00 0.0M
2023-03-24 68.00 72.00 68.00 70.00 0.0M
2023-03-23 74.00 74.00 72.00 72.00 0.0M
2023-03-22 71.95 71.95 71.95 71.95 0.0M
2023-03-17 73.00 73.00 71.50 71.50 0.0M
2023-03-16 76.00 76.00 68.50 69.10 0.0M
2023-03-14 72.50 72.50 71.50 72.50 0.0M
2023-03-13 70.00 75.50 70.00 70.01 0.0M
2023-03-10 70.30 70.50 70.00 70.50 0.1M
2023-03-09 72.60 72.60 72.50 72.50 0.0M
2023-03-08 70.15 73.60 70.15 73.60 0.0M
2023-03-06 69.90 69.90 69.90 69.90 0.0M
2023-03-03 69.90 69.90 69.90 69.90 0.0M
2023-03-02 65.10 65.10 65.10 65.10 0.0M
2023-02-28 68.85 68.85 68.85 68.85 0.0M
2023-02-27 70.00 71.00 70.00 71.00 0.0M
2023-02-24 70.00 72.00 70.00 71.95 0.0M
2023-02-23 71.25 71.25 70.00 70.00 0.0M
2023-02-22 67.70 72.00 67.65 68.25 0.0M
2023-02-21 72.00 73.00 72.00 73.00 0.0M
2023-02-20 72.00 73.25 71.70 73.25 0.0M
2023-02-17 72.00 72.00 72.00 72.00 0.0M
2023-02-16 71.90 72.00 71.90 71.95 0.0M
2023-02-14 70.20 70.20 70.20 70.20 0.0M
2023-02-13 70.05 72.50 69.00 72.50 0.0M
2023-02-08 76.90 76.95 73.75 73.75 0.0M
2023-02-07 76.25 78.10 76.00 76.75 0.0M
2023-02-03 71.00 71.00 71.00 71.00 0.0M
2023-02-01 73.00 76.00 71.15 71.15 0.0M
2023-01-31 71.00 72.55 71.00 72.55 0.0M
2023-01-30 72.05 72.05 69.10 69.10 0.0M
2023-01-27 70.00 70.00 68.65 68.65 0.0M
2023-01-25 68.55 68.55 68.55 68.55 0.0M
2023-01-23 70.00 70.00 70.00 70.00 0.0M
2023-01-19 69.00 71.45 69.00 71.45 0.0M
2023-01-18 69.50 69.50 69.50 69.50 0.0M
2023-01-17 72.00 72.00 69.10 69.10 0.0M
2023-01-13 69.50 74.90 69.50 71.00 0.0M
2023-01-12 71.95 71.95 71.95 71.95 0.0M
2023-01-10 73.15 73.55 72.20 72.20 0.0M
2023-01-06 75.00 76.00 75.00 76.00 0.0M
2023-01-05 77.90 77.95 72.10 72.70 0.0M
2023-01-04 75.15 75.25 75.00 75.00 0.0M
2023-01-03 74.25 74.25 73.55 73.85 0.0M