Glance Finance Limited (BOM:531199)
India · Delayed Price · Currency is INR 150.00
-1.15 (-0.76%)
At close: Aug 21, 2026
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -4.59% | 1 |
| Jun 1, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.72% | 31 |
| 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 |