Glance Finance Limited (BOM:531199)
India · Delayed Price · Currency is INR 194.45
+8.45 (4.54%)
At close: Jan 16, 2026
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 170.10 | 184.00 | 170.00 | 184.00 | 184.00 | 10.18% | 170 |
| Jan 21, 2026 | 175.50 | 175.50 | 167.00 | 167.00 | 167.00 | -4.84% | 93 |
| Jan 20, 2026 | 198.95 | 198.95 | 175.00 | 175.50 | 175.50 | -6.82% | 1,188 |
| Jan 19, 2026 | 185.35 | 190.00 | 181.00 | 188.35 | 188.35 | -3.14% | 111 |
| Jan 16, 2026 | 200.00 | 200.00 | 194.45 | 194.45 | 194.45 | 4.54% | 66 |
| Jan 14, 2026 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 0.54% | 28 |
| Jan 13, 2026 | 180.60 | 185.00 | 180.60 | 185.00 | 185.00 | 2.44% | 112 |
| Jan 12, 2026 | 214.95 | 214.95 | 179.00 | 180.60 | 180.60 | -4.11% | 1,389 |
| Jan 9, 2026 | 238.00 | 245.00 | 184.00 | 188.35 | 188.35 | -12.80% | 6,226 |
| Jan 8, 2026 | 213.95 | 216.00 | 205.95 | 216.00 | 216.00 | 20.00% | 4,210 |
| Jan 6, 2026 | 185.40 | 185.40 | 180.00 | 180.00 | 180.00 | -2.91% | 831 |
| Jan 5, 2026 | 194.00 | 228.40 | 185.10 | 185.40 | 185.40 | -4.43% | 677 |
| Jan 2, 2026 | 183.50 | 194.00 | 183.50 | 194.00 | 194.00 | 5.78% | 22 |
| Jan 1, 2026 | 183.45 | 183.45 | 161.45 | 183.40 | 183.40 | -0.03% | 632 |
| Dec 30, 2025 | 183.70 | 183.70 | 183.30 | 183.45 | 183.45 | -0.14% | 61 |
| Dec 29, 2025 | 188.75 | 188.75 | 171.25 | 183.70 | 183.70 | -2.68% | 202 |
| Dec 26, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | 2.50% | 11 |
| Dec 22, 2025 | 203.95 | 203.95 | 184.15 | 184.15 | 184.15 | -7.46% | 33 |
| Dec 19, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11.64% | 1 |
| Dec 18, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 0.03% | 9 |
| Dec 15, 2025 | 176.10 | 190.00 | 171.80 | 178.20 | 178.20 | -5.21% | 146 |
| Dec 11, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 7 |
| Dec 10, 2025 | 181.00 | 188.00 | 180.35 | 188.00 | 188.00 | -0.08% | 37 |
| Dec 9, 2025 | 180.10 | 206.40 | 180.10 | 188.15 | 188.15 | -5.92% | 374 |
| Dec 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.93% | 5 |
| 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 |