GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 91.95
-2.05 (-2.18%)
At close: Sep 25, 2025
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.00 | 97.00 | 90.20 | 94.25 | 94.25 | 2.50% | 87,600 |
| Sep 25, 2025 | 94.00 | 94.90 | 91.35 | 91.95 | 91.95 | -2.18% | 90,000 |
| Sep 24, 2025 | 95.50 | 96.70 | 94.00 | 94.00 | 94.00 | -1.16% | 22,800 |
| Sep 23, 2025 | 96.40 | 97.80 | 94.50 | 95.10 | 95.10 | -1.04% | 24,000 |
| Sep 22, 2025 | 100.00 | 100.00 | 93.00 | 96.10 | 96.10 | -3.22% | 81,600 |
| Sep 19, 2025 | 101.50 | 101.50 | 97.60 | 99.30 | 99.30 | -2.65% | 128,400 |
| Sep 18, 2025 | 101.25 | 102.95 | 100.70 | 102.00 | 102.00 | 0.79% | 24,000 |
| Sep 17, 2025 | 102.00 | 102.95 | 101.00 | 101.20 | 101.20 | -0.30% | 16,800 |
| Sep 16, 2025 | 100.00 | 103.80 | 100.00 | 101.50 | 101.50 | 0.50% | 26,400 |
| Sep 15, 2025 | 102.60 | 102.90 | 100.00 | 101.00 | 101.00 | -1.17% | 31,200 |
| Sep 12, 2025 | 102.90 | 105.60 | 101.50 | 102.20 | 102.20 | -0.68% | 117,600 |
| Sep 11, 2025 | 103.05 | 103.90 | 102.50 | 102.90 | 102.90 | -2.42% | 31,200 |
| Sep 10, 2025 | 109.00 | 109.00 | 104.40 | 105.45 | 105.45 | -3.26% | 86,400 |
| Sep 9, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.09% | 7,200 |
| Sep 8, 2025 | 111.20 | 112.95 | 108.15 | 109.10 | 109.10 | -0.82% | 43,200 |
| Sep 5, 2025 | 107.00 | 110.50 | 107.00 | 110.00 | 110.00 | 1.80% | 9,600 |
| Sep 4, 2025 | 111.05 | 112.00 | 108.05 | 108.05 | 108.05 | -3.91% | 13,200 |
| Sep 3, 2025 | 114.40 | 114.95 | 111.50 | 112.45 | 112.45 | 2.69% | 44,400 |
| Sep 2, 2025 | 110.90 | 111.50 | 108.75 | 109.50 | 109.50 | 1.48% | 34,800 |
| Sep 1, 2025 | 108.85 | 109.00 | 105.20 | 107.90 | 107.90 | 2.66% | 33,600 |
| Aug 29, 2025 | 109.00 | 109.00 | 105.05 | 105.10 | 105.10 | -2.14% | 38,400 |
| Aug 28, 2025 | 108.80 | 111.85 | 106.00 | 107.40 | 107.40 | -1.10% | 55,200 |
| Aug 26, 2025 | 111.80 | 115.35 | 107.50 | 108.60 | 108.60 | -5.03% | 74,400 |
| Aug 25, 2025 | 109.00 | 115.50 | 106.00 | 114.35 | 114.35 | 7.42% | 169,200 |
| Aug 22, 2025 | 106.00 | 107.85 | 105.50 | 106.45 | 106.45 | 0.09% | 33,600 |
| Aug 21, 2025 | 103.90 | 107.00 | 100.25 | 106.35 | 106.35 | 4.06% | 92,400 |
| Aug 20, 2025 | 102.10 | 103.95 | 98.80 | 102.20 | 102.20 | -1.78% | 103,200 |
| Aug 19, 2025 | 104.70 | 105.10 | 101.50 | 104.05 | 104.05 | 0.53% | 55,200 |
| Aug 18, 2025 | 104.00 | 107.45 | 103.00 | 103.50 | 103.50 | -3.23% | 88,800 |
| Aug 14, 2025 | 108.00 | 108.50 | 105.00 | 106.95 | 106.95 | -0.97% | 38,400 |
| Aug 13, 2025 | 104.05 | 108.95 | 104.05 | 108.00 | 108.00 | 4.30% | 56,400 |
| Aug 12, 2025 | 107.70 | 108.00 | 103.00 | 103.55 | 103.55 | -1.80% | 94,800 |
| Aug 11, 2025 | 108.80 | 113.55 | 103.25 | 105.45 | 105.45 | -3.08% | 170,400 |
| Aug 8, 2025 | 113.65 | 114.45 | 108.00 | 108.80 | 108.80 | -4.27% | 88,800 |
| Aug 7, 2025 | 111.00 | 117.90 | 108.10 | 113.65 | 113.65 | 2.39% | 117,600 |
| Aug 6, 2025 | 113.65 | 113.65 | 108.30 | 111.00 | 111.00 | -5.37% | 151,200 |
| Aug 5, 2025 | 117.30 | 118.80 | 112.05 | 117.30 | 117.30 | - | 92,400 |
| Aug 4, 2025 | 125.40 | 125.40 | 116.00 | 117.30 | 117.30 | -6.46% | 160,800 |
| Aug 1, 2025 | 126.15 | 128.00 | 125.00 | 125.40 | 125.40 | -2.84% | 55,200 |
| Jul 31, 2025 | 121.52 | 131.00 | 121.00 | 129.06 | 129.06 | 3.11% | 236,400 |
| Jul 30, 2025 | 129.25 | 131.99 | 124.10 | 125.17 | 125.17 | -2.32% | 129,600 |
| Jul 29, 2025 | 125.00 | 132.99 | 123.00 | 128.14 | 128.14 | 2.64% | 154,800 |
| Jul 28, 2025 | 131.00 | 131.95 | 124.83 | 124.84 | 124.84 | -4.99% | 148,800 |
| Jul 25, 2025 | 132.00 | 134.60 | 129.00 | 131.40 | 131.40 | -1.08% | 159,600 |
| Jul 24, 2025 | 127.03 | 133.20 | 121.05 | 132.84 | 132.84 | 4.57% | 277,200 |
| Jul 23, 2025 | 128.99 | 133.00 | 126.50 | 127.03 | 127.03 | -1.26% | 141,600 |
| Jul 22, 2025 | 129.25 | 133.50 | 128.00 | 128.65 | 128.65 | 0.55% | 242,400 |
| Jul 21, 2025 | 127.11 | 132.00 | 127.11 | 127.95 | 127.95 | -4.37% | 954,000 |
| Jul 18, 2025 | 130.66 | 144.00 | 130.66 | 133.79 | 133.79 | -2.72% | 1,274,400 |
| Jul 17, 2025 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | -4.99% | 48,000 |