Globus Power Generation Ltd (GLOC)

GLOC
🏛️ インド →
14.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 85.50 86.00 80.05 84.95 0.0M
2021-12-30 84.25 85.50 79.50 83.35 0.0M
2021-12-29 80.80 86.65 78.45 82.80 0.0M
2021-12-28 85.30 85.30 80.80 82.55 0.0M
2021-12-27 84.95 86.20 80.00 85.05 0.0M
2021-12-24 81.70 82.70 75.35 82.10 0.0M
2021-12-23 81.35 81.75 75.80 79.30 0.0M
2021-12-22 79.80 79.80 72.20 79.75 0.0M
2021-12-21 78.35 78.35 76.00 76.00 0.0M
2021-12-20 85.80 88.30 79.90 79.95 0.0M
2021-12-17 86.90 86.90 78.70 84.10 0.0M
2021-12-16 75.00 82.80 75.00 82.80 0.0M
2021-12-15 83.05 83.05 78.90 78.90 0.0M
2021-12-14 83.05 83.05 83.05 83.05 0.0M
2021-12-13 96.60 96.60 87.40 87.40 0.0M
2021-12-10 89.40 92.00 89.40 92.00 0.0M
2021-12-09 87.65 87.65 87.65 87.65 0.0M
2021-12-08 81.15 83.50 81.15 83.50 0.0M
2021-12-07 78.95 79.55 78.95 79.55 0.0M
2021-12-06 72.20 75.80 69.65 75.80 0.0M
2021-12-03 72.20 72.20 65.40 72.20 0.0M
2021-12-02 65.55 68.80 62.50 68.80 0.0M
2021-12-01 65.55 65.55 65.55 65.55 0.0M
2021-11-30 63.90 70.60 63.90 68.95 0.0M
2021-11-29 71.10 71.10 67.25 67.25 0.0M
2021-11-26 71.10 71.10 67.75 70.75 0.0M
2021-11-25 63.30 67.75 61.35 67.75 0.0M
2021-11-24 64.55 64.55 64.55 64.55 0.0M
2021-11-23 67.90 67.90 67.90 67.90 0.0M
2021-11-22 71.50 71.50 71.45 71.45 0.0M
2021-11-18 83.10 83.10 75.20 75.20 0.0M
2021-11-17 79.15 79.15 79.15 79.15 0.0M
2021-11-16 75.40 75.40 75.40 75.40 0.0M
2021-11-15 71.85 71.85 69.85 71.85 0.0M
2021-11-12 68.45 68.45 68.45 68.45 0.0M
2021-11-11 65.20 65.20 65.20 65.20 0.0M
2021-11-10 62.10 62.10 62.10 62.10 0.0M
2021-11-09 59.15 59.15 59.15 59.15 0.0M
2021-11-08 51.05 56.35 51.05 56.35 0.0M
2021-11-04 53.70 53.70 53.70 53.70 0.0M
2021-11-03 56.50 56.50 56.50 56.50 0.0M
2021-11-02 59.45 59.45 59.45 59.45 0.0M
2021-11-01 62.55 62.55 62.55 62.55 0.0M
2021-10-29 65.80 65.80 65.80 65.80 0.0M
2021-10-28 69.25 69.25 69.25 69.25 0.0M
2021-10-27 72.85 72.85 72.85 72.85 0.0M
2021-10-26 76.65 76.65 76.65 76.65 0.0M
2021-10-25 80.65 80.65 80.65 80.65 0.0M
2021-10-22 84.85 84.85 84.85 84.85 0.0M
2021-10-21 89.30 89.30 89.30 89.30 0.0M
2021-10-20 103.75 103.75 93.95 93.95 0.0M
2021-10-19 98.85 98.85 98.85 98.85 0.0M
2021-10-18 94.15 94.15 94.15 94.15 0.5M
2021-10-14 89.70 89.70 89.70 89.70 0.0M
2021-10-13 85.45 85.45 85.45 85.45 0.0M
2021-10-12 81.40 81.40 81.40 81.40 0.0M
2021-10-11 77.55 77.55 77.55 77.55 0.0M
2021-10-08 73.90 73.90 73.90 73.90 0.0M
2021-10-07 70.40 70.40 70.40 70.40 0.0M
2021-10-06 67.05 67.05 67.05 67.05 0.0M
2021-10-05 63.80 63.90 60.95 63.90 0.0M
2021-10-04 60.90 60.90 60.90 60.90 0.0M
2021-10-01 58.00 58.00 58.00 58.00 0.0M
2021-09-30 55.25 55.25 55.25 55.25 0.0M
2021-09-29 52.50 52.65 52.50 52.65 0.0M
2021-09-28 50.15 50.15 48.10 50.15 0.0M
2021-09-27 47.80 47.80 46.50 47.80 0.0M
2021-09-24 45.55 45.55 45.55 45.55 0.0M
2021-09-23 42.20 43.40 42.20 43.40 0.0M
2021-09-22 40.20 41.35 40.20 41.35 0.0M
2021-09-21 38.30 39.40 37.55 39.40 0.0M
2021-09-20 37.60 37.60 35.85 37.55 0.0M
2021-09-17 35.85 35.85 32.45 35.85 0.0M
2021-09-16 30.95 34.15 30.95 34.15 0.0M
2021-09-15 32.55 32.55 32.55 32.55 0.0M
2021-09-14 34.25 34.25 34.25 34.25 0.0M
2021-09-13 36.05 36.05 36.05 36.05 0.0M
2021-09-09 37.90 37.90 37.90 37.90 0.0M
2021-09-08 39.85 39.85 39.85 39.85 0.0M
2021-09-07 41.90 41.90 41.90 41.90 0.0M
2021-09-06 44.45 44.45 44.10 44.10 0.0M
2021-09-03 51.20 51.20 46.40 46.40 0.0M
2021-09-02 48.80 48.80 48.80 48.80 0.0M
2021-09-01 46.50 46.50 46.50 46.50 0.0M
2021-08-31 44.30 44.30 44.30 44.30 0.0M
2021-08-30 42.20 42.20 42.20 42.20 0.0M
2021-08-27 40.20 40.20 40.20 40.20 0.0M
2021-08-26 38.30 38.30 38.30 38.30 0.0M
2021-08-25 36.50 36.50 36.50 36.50 0.0M
2021-08-24 34.80 34.80 34.80 34.80 0.0M
2021-08-23 33.15 33.15 33.15 33.15 0.0M
2021-08-20 31.60 31.60 30.70 31.60 0.0M
2021-08-18 30.10 30.10 30.10 30.10 0.0M
2021-08-17 28.70 28.70 28.70 28.70 0.0M
2021-08-16 27.35 27.35 27.35 27.35 0.0M
2021-08-13 26.05 26.05 26.05 26.05 0.0M
2021-08-12 24.85 24.85 24.85 24.85 0.0M
2021-08-11 23.70 23.70 23.70 23.70 0.0M
2021-08-10 22.60 22.60 22.60 22.60 0.0M
2021-08-09 21.55 21.55 21.55 21.55 0.0M
2021-08-06 20.55 20.55 20.55 20.55 0.0M
2021-08-05 19.60 19.60 19.60 19.60 0.0M
2021-08-04 18.70 18.70 18.70 18.70 0.0M
2021-08-03 17.85 17.85 17.85 17.85 0.0M
2021-08-02 16.55 17.00 16.55 17.00 0.0M
2021-07-30 16.20 16.20 16.20 16.20 0.0M
2021-07-29 15.43 15.43 15.43 15.43 0.0M
2021-07-28 14.70 14.70 14.70 14.70 0.0M
2021-07-27 14.05 14.05 14.00 14.00 0.0M
2021-07-26 13.39 13.39 13.39 13.39 0.0M
2021-07-23 12.76 12.76 12.76 12.76 0.0M
2021-07-22 12.16 12.16 12.16 12.16 0.0M
2021-07-16 11.59 11.59 11.59 11.59 0.0M
2021-07-12 11.04 11.04 11.04 11.04 0.0M
2021-07-09 10.75 10.75 10.52 10.52 0.0M
2021-07-08 10.52 10.52 10.52 10.52 0.0M
2021-07-07 10.02 10.02 10.02 10.02 0.0M
2021-07-02 9.55 9.55 9.55 9.55 0.0M
2021-07-01 9.10 9.10 9.10 9.10 0.0M
2021-06-30 8.67 8.67 8.67 8.67 0.0M
2021-06-29 8.26 8.26 8.26 8.26 0.0M
2021-06-21 7.87 7.87 7.87 7.87 0.0M
2021-06-18 7.50 7.50 7.50 7.50 0.0M
2021-06-11 7.49 7.49 7.16 7.16 0.0M
2021-06-10 7.49 7.49 7.49 7.49 0.0M
2021-06-02 7.49 7.49 7.49 7.49 0.0M
2021-05-24 7.49 7.49 7.49 7.49 0.0M
2021-05-21 7.14 7.14 7.14 7.14 0.0M
2021-05-18 7.14 7.14 7.14 7.14 0.0M
2021-05-17 6.80 6.80 6.80 6.80 0.0M
2021-04-30 6.80 6.80 6.80 6.80 0.0M
2021-04-19 6.80 6.80 6.80 6.80 0.0M
2021-04-15 6.64 6.64 6.64 6.64 0.0M
2021-04-05 6.64 6.64 6.64 6.64 0.0M
2021-03-18 6.64 6.64 6.64 6.64 0.0M
2021-03-12 6.64 6.64 6.64 6.64 0.0M
2021-03-01 6.33 6.33 6.33 6.33 0.0M
2021-02-26 6.03 6.03 6.03 6.03 0.0M
2021-02-25 5.75 5.75 5.75 5.75 0.0M
2021-02-24 5.48 5.48 5.48 5.48 0.0M
2021-02-22 5.82 5.82 5.45 5.45 0.0M
2021-02-15 5.73 5.73 5.73 5.73 0.0M
2021-02-05 5.48 5.48 5.46 5.46 0.0M
2021-01-27 5.22 5.22 5.22 5.22 0.0M
2021-01-21 5.22 5.22 5.22 5.22 0.0M
2021-01-18 4.98 4.98 4.98 4.98 0.0M
2021-01-13 4.96 4.96 4.96 4.96 0.0M
2021-01-12 4.94 4.94 4.94 4.94 0.0M
2021-01-04 4.71 4.71 4.71 4.71 0.0M