GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 84.04
+1.04 (1.25%)
At close: Jan 16, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 82.00 | 82.99 | 80.00 | 80.05 | 80.05 | -1.17% | 24,000 |
| Dec 22, 2025 | 78.75 | 84.00 | 78.75 | 81.00 | 81.00 | 5.32% | 67,200 |
| Dec 19, 2025 | 74.17 | 77.00 | 74.00 | 76.91 | 76.91 | 2.88% | 45,600 |
| Dec 18, 2025 | 75.16 | 77.00 | 74.63 | 74.76 | 74.76 | -1.77% | 26,400 |
| Dec 17, 2025 | 74.21 | 76.50 | 74.10 | 76.11 | 76.11 | -0.51% | 55,200 |
| Dec 16, 2025 | 74.60 | 77.00 | 74.00 | 76.50 | 76.50 | 0.95% | 52,800 |
| Dec 15, 2025 | 77.99 | 77.99 | 74.31 | 75.78 | 75.78 | -3.44% | 10,800 |
| Dec 12, 2025 | 76.00 | 78.89 | 76.00 | 78.48 | 78.48 | 1.92% | 13,200 |
| Dec 11, 2025 | 74.78 | 77.43 | 74.78 | 77.00 | 77.00 | 4.05% | 8,400 |
| Dec 10, 2025 | 74.00 | 74.25 | 70.17 | 74.00 | 74.00 | - | 84,000 |
| Dec 9, 2025 | 76.00 | 76.15 | 72.99 | 74.00 | 74.00 | -3.65% | 87,600 |
| Dec 8, 2025 | 80.18 | 80.18 | 76.00 | 76.80 | 76.80 | -4.69% | 25,200 |
| Dec 5, 2025 | 79.62 | 80.58 | 79.10 | 80.58 | 80.58 | 1.21% | 7,200 |
| Dec 4, 2025 | 78.99 | 80.00 | 75.00 | 79.62 | 79.62 | 3.40% | 109,200 |
| Dec 3, 2025 | 78.04 | 79.00 | 77.00 | 77.00 | 77.00 | -2.16% | 20,400 |
| Dec 2, 2025 | 78.01 | 80.78 | 78.00 | 78.70 | 78.70 | -1.64% | 19,200 |
| Dec 1, 2025 | 78.95 | 82.80 | 76.00 | 80.01 | 80.01 | 3.91% | 105,600 |
| Nov 28, 2025 | 77.00 | 78.88 | 76.00 | 77.00 | 77.00 | -1.28% | 32,400 |
| Nov 27, 2025 | 78.10 | 79.93 | 77.00 | 78.00 | 78.00 | -0.13% | 26,400 |
| Nov 26, 2025 | 78.99 | 80.01 | 78.00 | 78.10 | 78.10 | 1.43% | 38,400 |
| Nov 25, 2025 | 77.08 | 79.00 | 76.32 | 77.00 | 77.00 | -0.10% | 20,400 |
| Nov 24, 2025 | 80.99 | 81.00 | 77.00 | 77.08 | 77.08 | -4.13% | 42,000 |
| Nov 21, 2025 | 78.93 | 82.00 | 78.93 | 80.40 | 80.40 | -1.43% | 33,600 |
| Nov 20, 2025 | 80.45 | 82.40 | 79.00 | 81.57 | 81.57 | 0.70% | 54,000 |
| Nov 19, 2025 | 80.35 | 81.25 | 80.00 | 81.00 | 81.00 | -1.21% | 26,400 |
| Nov 18, 2025 | 82.00 | 84.96 | 80.00 | 81.99 | 81.99 | -1.22% | 85,200 |
| Nov 17, 2025 | 80.50 | 85.00 | 80.50 | 83.00 | 83.00 | 5.79% | 116,400 |
| Nov 14, 2025 | 78.80 | 78.89 | 74.00 | 78.46 | 78.46 | 2.71% | 64,800 |
| Nov 13, 2025 | 79.90 | 79.90 | 75.30 | 76.39 | 76.39 | -4.39% | 46,800 |