Globus Power Generation Ltd (GLOC)

GLOC
🏛️ インド →
15.78
最終更新: 2025-09-30
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
2024-12-31 17.70 18.50 16.50 17.53 0.0M
2024-12-30 18.64 18.98 17.65 17.83 0.0M
2024-12-27 17.52 18.50 17.50 18.27 0.0M
2024-12-26 18.30 19.49 17.50 17.88 0.0M
2024-12-24 17.21 18.34 16.90 18.08 0.0M
2024-12-23 17.98 18.50 16.50 16.87 0.0M
2024-12-20 17.89 19.39 17.25 17.67 0.0M
2024-12-19 17.99 18.49 17.51 17.89 0.0M
2024-12-18 19.75 19.75 18.00 18.47 0.0M
2024-12-17 19.75 19.99 19.02 19.50 0.0M
2024-12-16 20.50 20.50 19.40 19.68 0.0M
2024-12-13 19.85 20.98 19.11 19.77 0.0M
2024-12-12 21.95 21.95 20.00 20.19 0.0M
2024-12-11 20.00 22.99 19.21 20.75 0.1M
2024-12-10 20.19 21.50 19.10 20.06 0.1M
2024-12-09 19.70 20.99 19.50 20.19 0.1M
2024-12-06 18.40 19.50 17.84 18.95 0.0M
2024-12-05 18.81 18.99 17.80 18.05 0.0M
2024-12-04 19.10 19.10 18.31 18.45 0.0M
2024-12-03 18.85 19.00 18.31 18.68 0.0M
2024-12-02 18.95 19.50 18.00 18.30 0.0M
2024-11-29 18.50 18.80 18.00 18.62 0.0M
2024-11-28 18.98 19.26 18.25 18.38 0.0M
2024-11-27 18.75 19.76 18.01 18.78 0.0M
2024-11-26 18.78 20.20 18.78 19.45 0.0M
2024-11-25 17.89 18.84 17.80 18.58 0.0M
2024-11-22 17.88 17.88 17.30 17.43 0.0M
2024-11-21 17.57 17.95 17.10 17.68 0.0M
2024-11-19 17.90 18.41 16.90 17.57 0.0M
2024-11-18 17.97 18.70 17.46 17.55 0.0M
2024-11-14 18.40 18.75 17.05 17.62 0.0M
2024-11-13 18.47 18.78 17.30 18.06 0.0M
2024-11-12 17.95 18.90 17.95 18.11 0.0M
2024-11-11 20.00 21.13 17.51 17.90 0.1M
2024-11-08 20.05 20.38 18.94 19.21 0.0M
2024-11-07 19.99 19.99 18.76 19.61 0.0M
2024-11-06 20.49 20.49 19.01 19.31 0.0M
2024-11-05 19.64 19.79 19.15 19.73 0.0M
2024-11-04 20.49 20.49 19.20 19.26 0.0M
2024-11-01 20.30 21.24 19.32 20.11 0.0M
2024-10-31 19.00 20.50 19.00 20.26 0.0M
2024-10-30 20.19 20.37 19.01 19.98 0.0M
2024-10-29 19.23 19.41 17.63 19.41 0.0M
2024-10-28 17.63 18.51 16.75 18.49 0.0M
2024-10-25 17.63 17.63 17.63 17.63 0.0M
2024-10-24 17.98 17.98 17.98 17.98 0.0M
2024-10-23 19.00 19.00 18.34 18.34 0.0M
2024-10-22 18.71 18.71 18.71 18.71 0.0M
2024-10-21 19.47 19.47 19.09 19.09 0.0M
2024-10-18 19.47 19.47 19.47 19.47 0.0M
2024-10-17 20.64 20.64 19.86 19.86 0.0M
2024-10-16 19.87 20.24 19.87 20.24 0.0M
2024-10-15 19.09 19.85 19.09 19.85 0.0M
2024-10-14 19.36 19.47 18.98 19.47 0.0M
2024-10-11 19.36 19.36 19.36 19.36 0.0M
2024-10-10 19.75 19.75 19.75 19.75 0.0M
2024-10-09 20.15 20.15 20.15 20.15 0.0M
2024-10-08 20.56 20.56 20.56 20.56 0.0M
2024-10-07 20.97 20.97 20.97 20.97 0.0M
2024-10-04 21.39 21.39 21.39 21.39 0.0M
2024-10-03 21.82 21.82 21.82 21.82 0.0M
2024-10-01 22.26 22.26 22.26 22.26 0.0M
2024-09-30 22.71 22.71 22.71 22.71 0.0M
2024-09-27 23.17 23.17 23.17 23.17 0.0M
2024-09-26 24.49 24.49 23.64 23.64 0.0M
2024-09-25 24.12 24.12 24.12 24.12 0.0M
2024-09-24 23.65 23.65 23.65 23.65 0.0M
2024-09-23 23.19 23.19 23.19 23.19 0.0M
2024-09-20 21.46 22.09 21.04 22.09 0.0M
2024-09-19 21.19 21.64 20.51 21.04 0.0M
2024-09-18 20.34 21.00 20.00 20.61 0.0M
2024-09-17 20.09 20.89 19.40 20.14 0.0M
2024-09-16 19.43 20.00 18.20 19.98 0.1M
2024-09-13 20.55 20.55 19.00 19.05 0.0M
2024-09-12 19.29 19.76 18.01 19.72 0.1M
2024-09-11 19.40 19.40 18.01 18.82 0.0M
2024-09-10 18.86 19.19 18.50 18.81 0.0M
2024-09-09 19.75 19.75 18.60 19.17 0.0M
2024-09-06 19.43 19.43 18.50 19.13 0.0M
2024-09-05 19.39 19.75 18.48 19.18 0.0M
2024-09-04 19.70 19.70 18.43 19.45 0.0M
2024-09-03 20.80 20.80 19.01 19.39 0.1M
2024-09-02 19.90 20.08 19.13 20.01 0.1M
2024-08-30 17.37 19.17 17.37 19.13 0.1M
2024-08-29 18.30 18.50 18.28 18.28 0.0M
2024-08-28 19.65 20.46 18.64 19.24 0.1M
2024-08-27 19.69 19.69 17.85 19.62 0.1M
2024-08-26 18.76 18.76 18.67 18.76 0.3M
2024-08-23 16.71 18.45 16.71 17.87 4.3M
2024-08-22 17.58 17.58 17.58 17.58 0.0M
2024-08-21 18.50 20.44 18.50 18.50 0.2M
2024-08-20 19.47 19.47 19.47 19.47 0.0M
2024-08-19 20.49 21.16 20.49 20.49 0.1M
2024-08-16 21.56 21.56 21.56 21.56 0.0M
2024-08-14 21.99 21.99 21.99 21.99 0.0M
2024-08-13 22.43 22.43 22.43 22.43 0.0M
2024-08-12 22.88 22.88 22.88 22.88 0.0M
2024-08-09 23.34 23.34 23.34 23.34 0.0M
2024-08-08 23.81 23.81 23.81 23.81 0.0M
2024-08-07 24.29 24.29 24.29 24.29 0.0M
2024-08-06 24.78 24.78 24.78 24.78 0.0M
2024-08-05 25.28 25.28 25.28 25.28 0.0M
2024-08-02 25.79 25.79 25.79 25.79 0.1M
2024-08-01 26.31 26.31 26.31 26.31 0.0M
2024-07-31 26.84 26.84 26.84 26.84 0.0M
2024-07-30 27.38 27.38 27.38 27.38 0.0M
2024-07-29 27.93 27.93 27.93 27.93 0.0M
2024-07-26 28.50 28.50 28.50 28.50 0.0M
2024-07-25 29.08 29.08 29.08 29.08 0.0M
2024-07-24 29.67 29.67 29.67 29.67 0.0M
2024-07-23 30.27 30.27 30.27 30.27 0.0M
2024-07-22 30.88 30.88 30.88 30.88 0.0M
2024-07-19 31.51 31.51 31.51 31.51 0.0M
2024-07-18 32.15 32.15 32.15 32.15 0.0M
2024-07-16 32.80 32.80 32.80 32.80 0.0M
2024-07-15 33.46 33.46 33.46 33.46 0.0M
2024-07-12 34.14 34.14 34.14 34.14 0.0M
2024-07-11 34.83 34.83 34.83 34.83 0.0M
2024-07-10 35.54 35.54 35.54 35.54 0.0M
2024-07-09 36.26 36.26 36.26 36.26 0.1M
2024-07-08 36.99 36.99 36.99 36.99 0.0M
2024-07-05 43.01 43.01 38.93 38.93 0.1M
2024-07-04 40.97 40.97 40.97 40.97 0.0M
2024-07-03 39.02 39.02 39.02 39.02 0.0M
2024-07-02 37.17 37.17 37.00 37.17 0.1M
2024-07-01 35.40 35.40 35.40 35.40 0.0M
2024-06-28 31.90 33.72 31.90 33.72 0.2M
2024-06-27 30.99 31.31 28.55 30.66 0.2M
2024-06-26 27.94 28.47 27.21 28.47 0.2M
2024-06-25 22.78 25.89 22.78 25.89 0.1M
2024-06-24 18.00 21.58 18.00 21.58 0.2M
2024-06-21 17.40 18.36 17.30 17.99 0.0M
2024-06-20 17.95 18.50 17.21 17.76 0.0M
2024-06-19 17.00 17.90 17.00 17.77 0.0M
2024-06-18 17.79 18.20 16.51 17.24 0.0M
2024-06-14 17.80 18.00 17.10 17.44 0.0M
2024-06-13 17.30 17.81 17.01 17.27 0.0M
2024-06-12 18.00 18.00 17.12 17.51 0.0M
2024-06-11 17.90 17.90 17.10 17.63 0.0M
2024-06-10 18.00 18.00 16.80 17.45 0.0M
2024-06-07 18.20 18.20 17.21 17.56 0.0M
2024-06-06 17.00 18.40 17.00 18.19 0.0M
2024-06-05 17.75 17.90 16.52 16.92 0.0M
2024-06-04 18.00 19.94 16.76 17.37 0.0M
2024-06-03 18.00 19.36 17.80 18.54 0.0M
2024-05-31 17.21 17.66 17.05 17.60 0.0M
2024-05-30 16.99 16.99 16.32 16.85 0.0M
2024-05-29 16.90 17.05 16.52 16.98 0.0M
2024-05-28 16.90 16.90 16.49 16.69 0.0M
2024-05-27 16.70 16.99 16.49 16.65 0.0M
2024-05-24 16.60 16.99 16.45 16.61 0.0M
2024-05-23 16.85 16.90 16.37 16.76 0.0M
2024-05-22 16.98 16.98 16.00 16.84 0.0M
2024-05-21 17.66 17.66 16.30 16.52 0.0M
2024-05-18 17.39 17.39 16.69 17.35 0.0M
2024-05-17 16.99 17.29 16.73 17.28 0.0M
2024-05-16 16.90 17.40 16.56 16.70 0.0M
2024-05-15 17.45 17.45 16.55 17.24 0.0M
2024-05-14 16.89 17.46 16.32 17.11 0.0M
2024-05-13 17.49 17.49 16.05 16.75 0.0M
2024-05-10 17.35 17.35 16.02 16.96 0.0M
2024-05-09 17.50 17.50 16.65 16.68 0.0M
2024-05-08 16.98 17.68 16.86 17.09 0.0M
2024-05-07 17.69 17.75 16.61 17.33 0.0M
2024-05-06 18.37 18.38 17.33 17.41 0.0M
2024-05-03 18.49 18.49 16.53 17.73 0.0M
2024-05-02 17.56 18.75 17.00 17.90 0.0M
2024-04-30 17.52 17.99 17.06 17.22 0.0M
2024-04-29 17.20 17.65 17.01 17.52 0.0M
2024-04-26 16.80 17.96 15.80 17.20 0.0M
2024-04-25 16.44 16.50 15.60 16.33 0.0M
2024-04-24 16.09 16.25 15.00 16.12 0.0M
2024-04-23 15.49 15.80 14.61 15.61 0.0M
2024-04-22 14.90 15.45 14.69 15.23 0.0M
2024-04-19 14.60 15.23 14.50 14.78 0.0M
2024-04-18 15.14 15.29 14.01 14.90 0.0M
2024-04-16 15.69 15.85 13.85 14.60 0.0M
2024-04-15 15.88 16.19 15.13 15.38 0.0M
2024-04-12 16.13 16.68 16.11 16.21 0.0M
2024-04-10 16.99 17.02 16.00 16.13 0.0M
2024-04-09 16.98 18.00 16.00 16.69 0.0M
2024-04-08 16.95 17.07 16.01 16.85 0.0M
2024-04-05 16.90 16.90 16.02 16.53 0.0M
2024-04-04 16.94 16.95 16.10 16.59 0.0M
2024-04-03 16.40 16.63 15.52 16.63 0.0M
2024-04-02 15.49 15.92 14.83 15.84 0.0M
2024-04-01 14.64 15.24 14.64 15.17 0.0M
2024-03-28 15.39 15.55 14.64 14.66 0.0M
2024-03-27 15.50 15.59 14.55 15.39 0.0M
2024-03-26 16.01 16.77 15.25 15.25 0.0M
2024-03-22 16.42 16.90 15.51 16.05 0.0M
2024-03-21 15.70 16.48 15.70 16.10 0.0M
2024-03-20 15.46 15.79 15.02 15.75 0.0M
2024-03-19 15.71 15.71 15.00 15.16 0.0M
2024-03-18 14.59 14.97 14.00 14.97 0.0M
2024-03-15 15.00 15.55 14.26 14.26 0.0M
2024-03-14 15.99 15.99 14.94 15.01 0.0M
2024-03-13 15.22 16.24 15.20 15.70 0.0M
2024-03-12 16.35 16.35 15.30 15.99 0.0M
2024-03-11 16.96 16.96 16.00 16.07 0.0M
2024-03-07 16.66 16.98 16.25 16.82 0.0M
2024-03-06 16.50 16.88 15.76 16.33 0.0M
2024-03-05 17.00 17.00 15.90 16.10 0.0M
2024-03-04 17.39 17.39 16.52 16.60 0.0M
2024-03-02 17.50 17.50 16.40 17.45 0.0M
2024-03-01 16.70 17.06 16.01 17.00 0.0M
2024-02-29 16.59 16.59 15.45 16.25 0.0M
2024-02-28 17.25 17.38 16.26 16.26 0.0M
2024-02-27 17.50 17.50 16.66 17.11 0.0M
2024-02-26 17.50 17.50 16.81 17.25 0.0M
2024-02-23 17.59 17.79 16.75 17.10 0.1M
2024-02-22 16.91 17.65 16.91 17.59 0.0M
2024-02-21 17.99 17.99 17.21 17.26 0.0M
2024-02-20 17.49 17.87 16.81 17.66 0.3M
2024-02-19 18.05 18.05 16.52 17.49 0.0M
2024-02-16 17.65 17.65 16.91 17.21 0.1M
2024-02-15 17.78 18.09 17.24 17.65 0.0M
2024-02-14 17.30 17.50 16.51 17.43 0.0M
2024-02-13 17.80 17.80 16.68 16.91 0.0M
2024-02-12 18.90 18.90 17.55 17.55 0.0M
2024-02-09 18.89 19.00 18.13 18.47 0.0M
2024-02-08 18.93 18.93 18.11 18.58 0.0M
2024-02-07 18.40 19.30 18.01 18.48 0.0M
2024-02-06 19.10 19.46 18.11 18.39 0.0M
2024-02-05 18.95 19.00 18.10 18.54 0.1M
2024-02-02 19.89 19.89 18.26 18.55 0.1M
2024-02-01 19.17 19.18 18.25 18.98 0.1M
2024-01-31 17.82 18.30 17.40 18.27 0.0M
2024-01-30 17.25 17.43 16.93 17.43 0.0M
2024-01-29 16.04 16.60 16.04 16.60 0.0M
2024-01-25 16.93 16.93 15.78 15.81 0.0M
2024-01-24 17.49 17.50 16.15 16.61 0.0M
2024-01-23 18.39 18.49 16.92 16.99 0.0M
2024-01-20 17.00 18.01 16.96 18.00 0.0M
2024-01-19 17.17 17.71 16.32 17.31 0.0M
2024-01-18 18.10 18.10 17.17 17.17 0.0M
2024-01-17 18.61 18.89 17.93 18.07 0.0M
2024-01-16 18.93 18.93 18.51 18.87 0.0M
2024-01-15 19.49 19.49 18.60 18.95 0.0M
2024-01-12 19.59 19.60 18.60 18.99 0.0M
2024-01-11 18.99 19.55 18.50 18.99 0.0M
2024-01-10 19.39 19.69 18.60 18.62 0.1M
2024-01-09 19.95 19.95 18.41 18.97 0.0M
2024-01-08 19.09 19.18 18.00 19.03 0.1M
2024-01-05 19.90 19.90 18.06 18.43 0.0M
2024-01-04 19.71 19.79 18.51 19.01 0.0M
2024-01-03 18.10 18.95 18.02 18.85 0.0M
2024-01-02 17.70 18.20 17.70 18.08 0.0M
2024-01-01 17.75 18.11 16.53 17.35 0.0M