Glance Finance Limited (BOM:531199)
India · Delayed Price · Currency is INR 181.60
-10.15 (-5.29%)
At close: Dec 4, 2025
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 200.00 | 181.00 | 198.15 | 198.15 | 9.11% | 376 |
| Dec 4, 2025 | 180.00 | 193.00 | 180.00 | 181.60 | 181.60 | -5.29% | 262 |
| Dec 3, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -0.29% | 8 |
| Dec 2, 2025 | 192.70 | 192.70 | 192.00 | 192.30 | 192.30 | -0.18% | 155 |
| Dec 1, 2025 | 199.00 | 199.00 | 192.65 | 192.65 | 192.65 | -3.19% | 31 |
| Nov 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.47% | 1 |
| Nov 27, 2025 | 190.05 | 199.95 | 190.05 | 194.20 | 194.20 | -4.33% | 9 |
| Nov 26, 2025 | 194.10 | 203.00 | 194.00 | 203.00 | 203.00 | 1.93% | 51 |
| Nov 25, 2025 | 196.25 | 202.00 | 196.25 | 199.15 | 199.15 | 1.50% | 4 |
| Nov 24, 2025 | 198.50 | 205.00 | 195.00 | 196.20 | 196.20 | -1.16% | 92 |
| Nov 21, 2025 | 196.15 | 213.00 | 196.00 | 198.50 | 198.50 | 1.25% | 425 |
| Nov 20, 2025 | 197.00 | 197.00 | 196.00 | 196.05 | 196.05 | -7.50% | 104 |
| Nov 19, 2025 | 203.50 | 211.95 | 203.50 | 211.95 | 211.95 | -0.19% | 32 |
| Nov 18, 2025 | 232.50 | 232.50 | 212.00 | 212.35 | 212.35 | -0.31% | 66 |
| Nov 17, 2025 | 205.30 | 213.00 | 205.30 | 213.00 | 213.00 | 3.75% | 312 |
| Nov 14, 2025 | 243.95 | 243.95 | 200.25 | 205.30 | 205.30 | -11.41% | 443 |
| Nov 13, 2025 | 203.50 | 242.70 | 190.10 | 231.75 | 231.75 | 13.60% | 1,027 |
| Nov 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.62% | 1 |
| Nov 10, 2025 | 196.50 | 196.50 | 194.65 | 195.00 | 195.00 | 0.21% | 229 |
| Nov 7, 2025 | 250.00 | 250.00 | 185.95 | 194.60 | 194.60 | -11.55% | 2,433 |
| Nov 6, 2025 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | -2.65% | 9 |
| Nov 4, 2025 | 226.00 | 226.00 | 225.90 | 226.00 | 226.00 | - | 30 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7.62% | 2 |
| Oct 31, 2025 | 224.35 | 243.65 | 208.00 | 210.00 | 210.00 | -6.40% | 815 |
| Oct 30, 2025 | 209.80 | 248.70 | 209.80 | 224.35 | 224.35 | 6.94% | 1,517 |
| Oct 29, 2025 | 200.15 | 221.00 | 200.15 | 209.80 | 209.80 | 8.03% | 907 |
| Oct 28, 2025 | 206.45 | 206.45 | 194.05 | 194.20 | 194.20 | -6.45% | 47 |
| Oct 27, 2025 | 251.95 | 251.95 | 200.35 | 207.60 | 207.60 | -7.77% | 476 |
| Oct 24, 2025 | 217.00 | 251.95 | 203.00 | 225.10 | 225.10 | 3.73% | 89 |
| Oct 23, 2025 | 217.95 | 217.95 | 217.00 | 217.00 | 217.00 | -0.44% | 73 |
| Oct 21, 2025 | 218.00 | 218.00 | 217.95 | 217.95 | 217.95 | -0.02% | 3 |
| Oct 20, 2025 | 217.30 | 225.00 | 217.00 | 218.00 | 218.00 | 0.28% | 325 |
| Oct 17, 2025 | 214.00 | 220.00 | 187.00 | 217.40 | 217.40 | 7.57% | 239 |
| Oct 16, 2025 | 225.00 | 225.00 | 197.00 | 202.10 | 202.10 | 3.64% | 394 |
| Oct 15, 2025 | 232.95 | 232.95 | 185.65 | 195.00 | 195.00 | -0.94% | 254 |
| Oct 14, 2025 | 185.50 | 205.05 | 180.10 | 196.85 | 196.85 | 6.12% | 1,142 |
| Oct 13, 2025 | 181.15 | 200.00 | 181.15 | 185.50 | 185.50 | -4.87% | 9 |
| Oct 10, 2025 | 195.00 | 195.10 | 195.00 | 195.00 | 195.00 | -11.62% | 231 |
| Oct 9, 2025 | 221.00 | 221.00 | 217.00 | 220.65 | 220.65 | 12.58% | 12 |
| Oct 8, 2025 | 190.60 | 196.00 | 190.60 | 196.00 | 196.00 | -4.88% | 181 |
| Oct 6, 2025 | 206.05 | 206.05 | 206.00 | 206.05 | 206.05 | - | 880 |
| Oct 3, 2025 | 222.00 | 222.00 | 192.00 | 206.05 | 206.05 | 1.60% | 1,309 |
| Oct 1, 2025 | 199.90 | 202.80 | 199.90 | 202.80 | 202.80 | 9.98% | 1,039 |
| Sep 30, 2025 | 195.00 | 195.00 | 183.20 | 184.40 | 184.40 | -6.54% | 16 |
| Sep 29, 2025 | 200.00 | 200.00 | 195.25 | 197.30 | 197.30 | -9.04% | 511 |
| Sep 25, 2025 | 200.80 | 216.90 | 200.80 | 216.90 | 216.90 | -0.69% | 79 |
| Sep 23, 2025 | 217.25 | 229.55 | 194.45 | 218.40 | 218.40 | 2.56% | 1,133 |
| Sep 18, 2025 | 219.55 | 219.55 | 212.95 | 212.95 | 212.95 | 2.87% | 11 |
| Sep 17, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.38% | 1 |
| Sep 16, 2025 | 212.80 | 212.80 | 184.50 | 207.80 | 207.80 | 6.56% | 1,982 |