GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 70.00
+2.37 (3.50%)
At close: Mar 5, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.95 | 69.90 | 60.20 | 69.07 | 69.07 | -1.33% | 204,000 |
| Mar 5, 2026 | 68.20 | 70.00 | 66.75 | 70.00 | 70.00 | 3.50% | 18,000 |
| Mar 4, 2026 | 69.25 | 70.50 | 59.00 | 67.63 | 67.63 | -7.32% | 103,200 |
| Mar 2, 2026 | 74.00 | 74.00 | 70.20 | 72.97 | 72.97 | -2.05% | 22,800 |
| Feb 27, 2026 | 73.01 | 74.50 | 73.01 | 74.50 | 74.50 | 0.34% | 8,400 |
| Feb 26, 2026 | 76.00 | 78.00 | 74.00 | 74.25 | 74.25 | 0.34% | 52,800 |
| Feb 25, 2026 | 77.96 | 77.96 | 74.00 | 74.00 | 74.00 | -2.71% | 19,200 |
| Feb 24, 2026 | 76.00 | 78.37 | 75.01 | 76.06 | 76.06 | -1.86% | 10,800 |
| Feb 23, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.70% | 2,400 |
| Feb 20, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.71% | 1,200 |
| Feb 19, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | -3.99% | 7,200 |
| Feb 18, 2026 | 79.50 | 81.00 | 79.50 | 80.72 | 80.72 | 5.30% | 39,600 |
| Feb 17, 2026 | 76.00 | 77.99 | 76.00 | 76.66 | 76.66 | 0.21% | 8,400 |
| Feb 16, 2026 | 77.32 | 77.32 | 76.00 | 76.50 | 76.50 | -2.86% | 13,200 |
| Feb 13, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.56% | 1,200 |
| Feb 12, 2026 | 81.99 | 81.99 | 78.50 | 80.00 | 80.00 | -0.92% | 21,600 |
| Feb 11, 2026 | 77.20 | 80.97 | 77.00 | 80.74 | 80.74 | 3.58% | 25,200 |
| Feb 10, 2026 | 81.00 | 81.00 | 77.95 | 77.95 | 77.95 | -1.33% | 6,000 |
| Feb 9, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3.95% | 20,400 |
| Feb 6, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | -0.39% | 6,000 |
| Feb 5, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | 3,600 |
| Feb 4, 2026 | 77.95 | 77.98 | 75.50 | 76.30 | 76.30 | 2.48% | 25,200 |
| Feb 3, 2026 | 77.00 | 78.50 | 74.00 | 74.45 | 74.45 | 0.61% | 22,800 |
| Feb 2, 2026 | 72.02 | 74.00 | 72.00 | 74.00 | 74.00 | 2.14% | 8,400 |
| Feb 1, 2026 | 76.55 | 76.55 | 71.70 | 72.45 | 72.45 | -3.90% | 32,400 |
| Jan 30, 2026 | 75.00 | 75.77 | 75.00 | 75.39 | 75.39 | 1.73% | 2,400 |
| Jan 29, 2026 | 79.00 | 79.00 | 74.01 | 74.11 | 74.11 | -7.36% | 42,000 |
| Jan 28, 2026 | 79.90 | 81.00 | 79.20 | 80.00 | 80.00 | 2.28% | 7,200 |
| Jan 27, 2026 | 76.50 | 78.35 | 76.20 | 78.22 | 78.22 | 2.58% | 26,400 |
| Jan 23, 2026 | 79.08 | 79.25 | 75.05 | 76.25 | 76.25 | -5.42% | 21,600 |
| Jan 22, 2026 | 79.80 | 82.00 | 79.80 | 80.62 | 80.62 | 4.70% | 12,000 |
| Jan 21, 2026 | 78.50 | 78.70 | 77.00 | 77.00 | 77.00 | -1.71% | 13,200 |
| Jan 20, 2026 | 80.11 | 80.30 | 78.00 | 78.34 | 78.34 | -4.85% | 21,600 |
| Jan 19, 2026 | 82.31 | 84.00 | 81.00 | 82.33 | 82.33 | -2.03% | 9,600 |
| Jan 16, 2026 | 85.75 | 85.75 | 84.03 | 84.04 | 84.04 | 1.25% | 7,200 |
| Jan 14, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -1.19% | 3,600 |
| Jan 13, 2026 | 85.46 | 85.46 | 82.20 | 84.00 | 84.00 | 0.16% | 21,600 |
| Jan 12, 2026 | 84.01 | 86.50 | 81.01 | 83.87 | 83.87 | -1.98% | 32,400 |
| Jan 9, 2026 | 92.69 | 92.69 | 85.00 | 85.56 | 85.56 | -5.02% | 39,600 |
| Jan 8, 2026 | 92.00 | 92.85 | 88.18 | 90.08 | 90.08 | -5.18% | 19,200 |
| Jan 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.54% | 2,400 |
| Jan 6, 2026 | 96.20 | 96.20 | 92.00 | 94.49 | 94.49 | -2.71% | 14,400 |
| Jan 5, 2026 | 96.95 | 98.39 | 96.00 | 97.12 | 97.12 | 2.77% | 55,200 |
| Jan 2, 2026 | 94.90 | 97.98 | 93.16 | 94.50 | 94.50 | -1.46% | 48,000 |
| Jan 1, 2026 | 92.70 | 99.00 | 92.70 | 95.90 | 95.90 | 0.84% | 129,600 |
| Dec 31, 2025 | 95.45 | 96.00 | 94.00 | 95.10 | 95.10 | 2.32% | 46,800 |
| Dec 30, 2025 | 87.00 | 96.00 | 85.20 | 92.94 | 92.94 | 9.03% | 214,800 |
| Dec 29, 2025 | 82.99 | 85.74 | 82.99 | 85.24 | 85.24 | 6.35% | 82,800 |
| Dec 26, 2025 | 80.14 | 80.15 | 80.14 | 80.15 | 80.15 | 0.05% | 7,200 |
| Dec 24, 2025 | 80.29 | 80.29 | 80.11 | 80.11 | 80.11 | 0.07% | 3,600 |