Glittek Granites Limited (BOM:513528)
India · Delayed Price · Currency is INR 75.29
-1.53 (-1.99%)
At close: Nov 9, 2026
Glittek Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 75.30 | 75.30 | 75.29 | 75.29 | 75.29 | -1.99% | 1,345 |
| Nov 8, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -1.99% | 1,439 |
| Nov 6, 2026 | 78.40 | 78.40 | 78.38 | 78.38 | 78.38 | -1.99% | 12,366 |
| Nov 5, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -2.00% | 1,380 |
| Nov 4, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.99% | 809 |
| Nov 3, 2026 | 83.26 | 83.50 | 83.26 | 83.26 | 83.26 | -1.99% | 2,671 |
| Nov 2, 2026 | 85.39 | 86.61 | 79.56 | 84.95 | 84.95 | 2.98% | 17,965 |
| Oct 30, 2026 | 78.61 | 82.54 | 74.68 | 82.49 | 82.49 | 4.94% | 17,121 |
| Oct 29, 2026 | 75.24 | 78.61 | 73.12 | 78.61 | 78.61 | 5.00% | 17,994 |
| Oct 28, 2026 | 71.32 | 74.88 | 69.05 | 74.87 | 74.87 | 4.98% | 21,941 |
| Oct 27, 2026 | 68.60 | 73.69 | 66.70 | 71.32 | 71.32 | 1.61% | 40,796 |
| Oct 26, 2026 | 69.50 | 72.45 | 66.25 | 70.19 | 70.19 | 0.99% | 23,841 |
| Oct 23, 2026 | 68.10 | 70.24 | 67.92 | 69.50 | 69.50 | -2.78% | 7,065 |
| Oct 22, 2026 | 74.97 | 74.97 | 67.86 | 71.49 | 71.49 | 0.13% | 14,644 |
| Oct 21, 2026 | 67.10 | 74.06 | 67.10 | 71.40 | 71.40 | 1.20% | 21,930 |
| Oct 19, 2026 | 71.14 | 71.14 | 67.61 | 70.55 | 70.55 | -0.84% | 12,115 |
| Oct 16, 2026 | 71.07 | 71.15 | 71.07 | 71.15 | 71.15 | -1.89% | 11,253 |
| Oct 15, 2026 | 72.16 | 72.52 | 72.16 | 72.52 | 72.52 | -1.51% | 5,766 |
| Oct 14, 2026 | 70.75 | 73.63 | 70.75 | 73.63 | 73.63 | 1.99% | 10,498 |
| Oct 13, 2026 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -2.00% | 941 |
| Oct 12, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -2.00% | 1,087 |
| Oct 9, 2026 | 78.22 | 78.22 | 75.16 | 75.16 | 75.16 | -2.00% | 8,489 |
| Oct 8, 2026 | 75.19 | 76.69 | 73.69 | 76.69 | 76.69 | 1.99% | 4,064 |
| Oct 7, 2026 | 75.50 | 75.50 | 75.19 | 75.19 | 75.19 | -1.99% | 10,064 |
| Oct 6, 2026 | 78.40 | 78.40 | 76.72 | 76.72 | 76.72 | -1.99% | 7,266 |
| Oct 5, 2026 | 78.30 | 78.30 | 78.28 | 78.28 | 78.28 | -1.99% | 1,867 |
| Oct 1, 2026 | 79.87 | 80.00 | 79.87 | 79.87 | 79.87 | -1.99% | 10,789 |
| Sep 30, 2026 | 81.49 | 81.49 | 81.40 | 81.49 | 81.49 | 1.99% | 29,139 |
| Sep 29, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.99% | 2,859 |
| Sep 28, 2026 | 78.34 | 78.34 | 77.95 | 78.34 | 78.34 | 1.99% | 6,859 |
| Sep 25, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 1.99% | 8,824 |
| Sep 24, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.99% | 2,783 |
| Sep 23, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 1.99% | 1,183 |
| Sep 22, 2026 | 71.00 | 72.40 | 71.00 | 72.40 | 72.40 | 1.99% | 2,307 |
| Sep 21, 2026 | 69.98 | 71.00 | 69.98 | 70.99 | 70.99 | -0.57% | 3,568 |
| Sep 18, 2026 | 71.06 | 72.50 | 71.06 | 71.40 | 71.40 | -1.52% | 1,619 |
| Sep 17, 2026 | 71.78 | 72.50 | 71.78 | 72.50 | 72.50 | -1.01% | 5,643 |
| Sep 16, 2026 | 73.24 | 73.25 | 73.24 | 73.24 | 73.24 | -1.99% | 3,034 |
| Sep 15, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.99% | 2,559 |
| Sep 11, 2026 | 77.80 | 77.80 | 76.25 | 76.25 | 76.25 | -1.99% | 6,612 |
| Sep 10, 2026 | 76.94 | 77.80 | 76.93 | 77.80 | 77.80 | -0.89% | 11,941 |
| Sep 9, 2026 | 77.05 | 78.50 | 77.05 | 78.50 | 78.50 | -0.15% | 19,512 |
| Sep 8, 2026 | 81.90 | 82.28 | 78.24 | 78.62 | 78.62 | -4.53% | 44,499 |
| Sep 7, 2026 | 77.82 | 83.30 | 76.02 | 82.35 | 82.35 | 3.73% | 27,264 |
| Sep 4, 2026 | 79.50 | 79.52 | 73.00 | 79.39 | 79.39 | 4.82% | 35,202 |
| Sep 3, 2026 | 75.76 | 75.76 | 70.73 | 75.74 | 75.74 | 4.96% | 39,275 |
| Sep 2, 2026 | 72.16 | 72.16 | 65.60 | 72.16 | 72.16 | 4.99% | 45,664 |
| Sep 1, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 5.00% | 5,188 |
| Aug 31, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 4.99% | 5,336 |
| Aug 28, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 2.00% | 4,108 |