Glittek Granites Limited (BOM:513528)
India · Delayed Price · Currency is INR 76.25
-1.55 (-1.99%)
At close: Sep 11, 2026
Glittek Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 1.99% | 1,185 |
| Aug 26, 2026 | 57.60 | 59.94 | 57.60 | 59.94 | 59.94 | 1.99% | 26,099 |
| Aug 25, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -1.98% | 10,789 |
| Aug 24, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.99% | 6,176 |
| Aug 21, 2026 | 61.18 | 62.42 | 61.18 | 61.18 | 61.18 | -1.99% | 29,057 |
| Aug 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.99% | 2,609 |
| Aug 19, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -1.99% | 1,407 |
| Aug 18, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.99% | 117 |
| Aug 17, 2026 | 66.30 | 66.50 | 66.30 | 66.30 | 66.30 | -2.00% | 269 |
| Aug 14, 2026 | 69.03 | 69.03 | 67.65 | 67.65 | 67.65 | -2.00% | 7,393 |
| Aug 13, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -1.99% | 27,503 |
| Aug 12, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -1.99% | 17,789 |
| Aug 11, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.99% | 8,356 |
| Aug 10, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 2.00% | 8,975 |
| Aug 7, 2026 | 69.08 | 69.08 | 69.07 | 69.08 | 69.08 | 1.99% | 21,872 |
| Aug 6, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.99% | 22,448 |
| Aug 5, 2026 | 65.10 | 66.41 | 65.10 | 66.41 | 66.41 | -0.02% | 53,542 |
| Aug 4, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 2.00% | 3,144 |
| Aug 3, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.99% | 5,122 |
| Jul 31, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 2.00% | 3,551 |
| Jul 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.99% | 12,434 |
| Jul 29, 2026 | 61.99 | 61.99 | 61.38 | 61.38 | 61.38 | 0.99% | 3,135 |
| Jul 28, 2026 | 60.80 | 60.80 | 60.78 | 60.78 | 60.78 | 1.96% | 2,934 |
| Jul 27, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 1.98% | 2,665 |
| Jul 24, 2026 | 58.45 | 58.45 | 58.44 | 58.45 | 58.45 | 1.99% | 15,070 |
| Jul 23, 2026 | 57.30 | 57.31 | 57.30 | 57.31 | 57.31 | 1.99% | 23,537 |
| Jul 22, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 2.00% | 6,035 |
| Jul 21, 2026 | 55.09 | 55.09 | 54.40 | 55.09 | 55.09 | 2.00% | 24,345 |
| Jul 20, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 1.98% | 11,523 |
| Jul 17, 2026 | 50.90 | 52.96 | 50.90 | 52.96 | 52.96 | 1.98% | 89,381 |
| Jul 16, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1.98% | 18,082 |
| Jul 15, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.98% | 1,486 |
| Jul 14, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.98% | 4,055 |
| Jul 13, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.00% | 8,289 |
| Jul 10, 2026 | 48.32 | 48.32 | 48.00 | 48.00 | 48.00 | 1.31% | 16,728 |
| Jul 9, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.98% | 3,207 |
| Jul 8, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.00% | 7,366 |
| Jul 7, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.99% | 3,182 |
| Jul 6, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.99% | 8,839 |