Glance Finance Limited (BOM:531199)
India · Delayed Price · Currency is INR 165.95
+6.95 (4.37%)
At close: May 27, 2026
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 157.70 | 173.50 | 157.70 | 173.25 | 173.25 | 4.40% | 70 |
| May 27, 2026 | 158.25 | 166.00 | 151.65 | 165.95 | 165.95 | 4.37% | 76 |
| May 26, 2026 | 158.50 | 159.20 | 158.50 | 159.00 | 159.00 | -0.56% | 36 |
| May 25, 2026 | 159.00 | 160.00 | 159.00 | 159.90 | 159.90 | -1.90% | 28 |
| May 22, 2026 | 168.00 | 168.00 | 160.00 | 163.00 | 163.00 | -2.98% | 132 |
| May 21, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | -2.86% | 17 |
| May 20, 2026 | 173.40 | 173.40 | 172.95 | 172.95 | 172.95 | -0.26% | 35 |
| May 19, 2026 | 165.10 | 173.40 | 164.85 | 173.40 | 173.40 | -0.06% | 255 |
| May 18, 2026 | 175.95 | 175.95 | 173.50 | 173.50 | 173.50 | -4.98% | 16 |
| May 15, 2026 | 170.00 | 182.90 | 170.00 | 182.60 | 182.60 | 3.16% | 34 |
| May 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.66% | 1 |
| May 13, 2026 | 159.90 | 170.75 | 159.90 | 170.75 | 170.75 | 4.66% | 51 |
| May 12, 2026 | 162.95 | 176.90 | 162.95 | 163.15 | 163.15 | -4.87% | 544 |
| May 11, 2026 | 168.75 | 171.50 | 166.25 | 171.50 | 171.50 | -2.00% | 100 |
| May 8, 2026 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | -0.43% | 619 |
| May 7, 2026 | 179.35 | 183.95 | 175.75 | 175.75 | 175.75 | -5.00% | 2,142 |
| May 4, 2026 | 174.60 | 185.00 | 174.60 | 185.00 | 185.00 | 2.35% | 43 |
| Apr 29, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -4.87% | 2 |
| Apr 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.51% | 1 |
| Apr 27, 2026 | 189.00 | 189.00 | 180.00 | 183.55 | 183.55 | -2.88% | 311 |
| Apr 24, 2026 | 188.90 | 189.00 | 188.00 | 189.00 | 189.00 | 5.00% | 2,353 |
| Apr 23, 2026 | 191.00 | 191.95 | 178.05 | 180.00 | 180.00 | -1.56% | 968 |
| Apr 22, 2026 | 191.90 | 191.90 | 182.35 | 182.85 | 182.85 | -4.72% | 1,047 |
| Apr 20, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | 26 |
| Apr 16, 2026 | 191.50 | 191.90 | 191.50 | 191.90 | 191.90 | -0.03% | 500 |
| Apr 15, 2026 | 191.95 | 191.95 | 188.60 | 191.95 | 191.95 | -3.30% | 15 |
| Apr 13, 2026 | 187.60 | 198.50 | 187.60 | 198.50 | 198.50 | 1.82% | 3 |
| Apr 10, 2026 | 186.00 | 194.95 | 186.00 | 194.95 | 194.95 | 3.92% | 91 |
| Apr 9, 2026 | 188.10 | 188.10 | 186.00 | 187.60 | 187.60 | -3.67% | 146 |
| Apr 8, 2026 | 195.45 | 195.80 | 182.40 | 194.75 | 194.75 | 4.42% | 719 |
| Apr 7, 2026 | 175.90 | 195.50 | 175.90 | 186.50 | 186.50 | -0.82% | 4 |
| Apr 1, 2026 | 188.00 | 189.50 | 188.00 | 188.05 | 188.05 | -1.03% | 21 |
| Mar 30, 2026 | 175.00 | 190.00 | 175.00 | 190.00 | 190.00 | 8.57% | 11 |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 87 |
| Mar 25, 2026 | 163.00 | 175.00 | 163.00 | 175.00 | 175.00 | 1.51% | 563 |
| Mar 24, 2026 | 170.25 | 174.95 | 170.25 | 172.40 | 172.40 | -2.32% | 107 |
| Mar 23, 2026 | 181.90 | 189.95 | 162.05 | 176.50 | 176.50 | -9.25% | 4 |
| Mar 20, 2026 | 196.00 | 196.00 | 194.50 | 194.50 | 194.50 | 6.96% | 801 |
| Mar 19, 2026 | 168.10 | 181.85 | 154.35 | 181.85 | 181.85 | 0.11% | 1,062 |
| Mar 18, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -1.78% | 50 |
| Mar 17, 2026 | 181.40 | 189.90 | 180.00 | 184.95 | 184.95 | -4.66% | 33 |
| Mar 12, 2026 | 185.00 | 194.00 | 185.00 | 194.00 | 194.00 | -1.02% | 19 |
| Mar 11, 2026 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 3.43% | 57 |
| Mar 10, 2026 | 185.10 | 196.00 | 185.00 | 189.50 | 189.50 | -4.27% | 130 |
| Mar 9, 2026 | 185.10 | 197.95 | 185.10 | 197.95 | 197.95 | -1.03% | 23 |
| Mar 6, 2026 | 190.10 | 200.00 | 190.10 | 200.00 | 200.00 | 1.01% | 301 |
| Mar 5, 2026 | 190.10 | 198.00 | 190.10 | 198.00 | 198.00 | -1.93% | 55 |
| Mar 4, 2026 | 219.00 | 219.00 | 185.40 | 201.90 | 201.90 | 3.54% | 387 |
| Feb 27, 2026 | 187.10 | 195.00 | 183.00 | 195.00 | 195.00 | -2.01% | 8 |
| Feb 26, 2026 | 195.00 | 200.00 | 184.10 | 199.00 | 199.00 | 1.63% | 7,318 |