Glance Finance Limited (BOM:531199)
India · Delayed Price · Currency is INR 178.25
+8.25 (4.85%)
At close: Sep 9, 2026
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 178.25 | 185.95 | 178.25 | 182.00 | 182.00 | 2.10% | 131 |
| Sep 9, 2026 | 174.00 | 178.50 | 174.00 | 178.25 | 178.25 | 4.85% | 130 |
| Sep 8, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 1,050 |
| Sep 7, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 20 |
| Sep 4, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 211 |
| Sep 3, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 1.82% | 87 |
| Sep 2, 2026 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 270 |
| Sep 1, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 2.39% | 151 |
| Aug 31, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.50% | 2 |
| Aug 28, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 0.63% | 1,500 |
| Aug 27, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.69% | 481 |
| Aug 26, 2026 | 156.50 | 159.95 | 156.00 | 156.35 | 156.35 | 2.16% | 501 |
| Aug 25, 2026 | 156.50 | 156.50 | 148.85 | 153.05 | 153.05 | -2.20% | 156 |
| Aug 24, 2026 | 145.30 | 156.50 | 145.30 | 156.50 | 156.50 | 4.33% | 101 |
| Aug 21, 2026 | 143.60 | 150.00 | 143.60 | 150.00 | 150.00 | -0.76% | 105 |
| Aug 18, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.49% | 300 |
| Aug 17, 2026 | 159.10 | 159.10 | 151.90 | 151.90 | 151.90 | -4.97% | 107 |
| Aug 14, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 4.34% | 8 |
| Aug 13, 2026 | 153.25 | 153.25 | 145.60 | 153.20 | 153.20 | -0.03% | 221 |
| Aug 11, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -0.49% | 25 |
| Aug 10, 2026 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.05% | 847 |
| Aug 3, 2026 | 141.15 | 154.75 | 141.15 | 152.40 | 152.40 | 2.94% | 3 |
| Jul 31, 2026 | 151.95 | 154.70 | 145.05 | 148.05 | 148.05 | -2.57% | 139 |
| Jul 30, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 4.87% | 1 |
| Jul 29, 2026 | 152.00 | 152.00 | 144.90 | 144.90 | 144.90 | -0.17% | 185 |
| Jul 28, 2026 | 147.10 | 147.10 | 144.90 | 145.15 | 145.15 | -4.82% | 145 |
| Jul 27, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.26% | 5 |
| Jul 24, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - | 5 |
| Jul 23, 2026 | 159.70 | 167.00 | 152.00 | 152.10 | 152.10 | -4.88% | 136 |
| Jul 21, 2026 | 152.05 | 159.90 | 152.05 | 159.90 | 159.90 | - | 76 |
| Jul 20, 2026 | 163.00 | 168.95 | 153.20 | 159.90 | 159.90 | -0.65% | 202 |
| Jul 13, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.03% | 5 |
| Jul 9, 2026 | 157.10 | 161.00 | 156.75 | 161.00 | 161.00 | -2.39% | 155 |
| Jul 8, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 4.43% | 1 |
| Jul 7, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - | 51 |
| Jul 6, 2026 | 150.50 | 157.95 | 150.10 | 157.95 | 157.95 | -0.03% | 1,001 |
| Jul 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 100 |
| Jul 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 169 |
| Jul 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.91% | 6 |
| Jun 30, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -4.97% | 100 |
| Jun 24, 2026 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | 3.23% | 17 |
| Jun 23, 2026 | 165.00 | 165.00 | 152.00 | 155.00 | 155.00 | -3.13% | 15 |
| Jun 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.33% | 15 |
| Jun 17, 2026 | 160.00 | 160.00 | 154.85 | 154.85 | 154.85 | -2.98% | 795 |
| Jun 16, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -5.00% | 113 |
| Jun 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 21 |
| Jun 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.00% | 16 |
| Jun 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 14 |
| Jun 5, 2026 | 164.05 | 165.00 | 164.00 | 164.00 | 164.00 | -4.65% | 11 |
| Jun 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.81% | 1 |