GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 71.02
-3.97 (-5.29%)
At close: May 12, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 73.99 | 73.99 | 70.00 | 71.02 | 71.02 | -5.29% | 26,400 |
| May 11, 2026 | 72.26 | 75.42 | 72.26 | 74.99 | 74.99 | 1.21% | 4,800 |
| May 8, 2026 | 74.09 | 74.09 | 74.00 | 74.09 | 74.09 | 1.33% | 20,400 |
| May 7, 2026 | 73.00 | 74.50 | 68.50 | 73.12 | 73.12 | -1.19% | 165,600 |
| May 6, 2026 | 77.60 | 77.60 | 74.00 | 74.00 | 74.00 | -0.67% | 10,800 |
| May 5, 2026 | 75.10 | 77.86 | 74.50 | 74.50 | 74.50 | -0.68% | 13,200 |
| May 4, 2026 | 77.00 | 78.80 | 75.01 | 75.01 | 75.01 | -0.68% | 13,200 |
| Apr 30, 2026 | 75.21 | 76.00 | 74.50 | 75.52 | 75.52 | -1.88% | 9,600 |
| Apr 29, 2026 | 76.00 | 78.00 | 75.04 | 76.97 | 76.97 | 2.08% | 31,200 |
| Apr 28, 2026 | 76.99 | 78.00 | 75.40 | 75.40 | 75.40 | 0.47% | 25,200 |
| Apr 27, 2026 | 76.76 | 77.30 | 74.15 | 75.05 | 75.05 | 0.46% | 42,000 |
| Apr 24, 2026 | 71.50 | 75.90 | 71.50 | 74.71 | 74.71 | 6.65% | 39,600 |
| Apr 23, 2026 | 74.76 | 76.79 | 68.00 | 70.05 | 70.05 | -8.43% | 92,400 |
| Apr 22, 2026 | 77.01 | 77.77 | 74.66 | 76.50 | 76.50 | -3.35% | 63,600 |
| Apr 21, 2026 | 83.81 | 84.00 | 77.10 | 79.15 | 79.15 | -7.80% | 70,800 |
| Apr 20, 2026 | 86.00 | 86.00 | 83.00 | 85.85 | 85.85 | -0.19% | 9,600 |
| Apr 17, 2026 | 88.94 | 88.94 | 85.79 | 86.01 | 86.01 | -1.97% | 30,000 |
| Apr 16, 2026 | 87.90 | 88.74 | 85.00 | 87.74 | 87.74 | 3.92% | 57,600 |
| Apr 15, 2026 | 79.85 | 87.99 | 79.85 | 84.43 | 84.43 | 5.76% | 40,800 |
| Apr 13, 2026 | 78.11 | 81.95 | 77.00 | 79.83 | 79.83 | -2.59% | 30,000 |
| Apr 10, 2026 | 80.40 | 82.00 | 79.00 | 81.95 | 81.95 | 3.79% | 34,800 |
| Apr 9, 2026 | 73.87 | 79.50 | 73.50 | 78.96 | 78.96 | 6.26% | 67,200 |
| Apr 8, 2026 | 72.00 | 74.95 | 72.00 | 74.31 | 74.31 | 6.23% | 54,000 |
| Apr 7, 2026 | 71.00 | 71.50 | 69.95 | 69.95 | 69.95 | 1.08% | 18,000 |
| Apr 6, 2026 | 66.50 | 71.00 | 66.50 | 69.20 | 69.20 | 4.85% | 39,600 |
| Apr 2, 2026 | 63.02 | 66.00 | 63.02 | 66.00 | 66.00 | -0.60% | 8,400 |
| Apr 1, 2026 | 65.00 | 67.00 | 65.00 | 66.40 | 66.40 | 10.13% | 22,800 |
| Mar 30, 2026 | 65.10 | 65.10 | 58.00 | 60.29 | 60.29 | -7.17% | 142,800 |
| Mar 27, 2026 | 69.15 | 69.50 | 63.99 | 64.95 | 64.95 | -6.09% | 82,800 |
| Mar 25, 2026 | 71.50 | 76.80 | 68.00 | 69.16 | 69.16 | -0.12% | 140,400 |
| Mar 24, 2026 | 67.00 | 70.00 | 67.00 | 69.24 | 69.24 | 5.98% | 68,400 |
| Mar 23, 2026 | 65.50 | 69.00 | 64.00 | 65.33 | 65.33 | -1.22% | 57,600 |
| Mar 20, 2026 | 63.50 | 66.95 | 63.50 | 66.14 | 66.14 | 3.02% | 32,400 |
| Mar 19, 2026 | 63.90 | 66.00 | 63.90 | 64.20 | 64.20 | 3.55% | 49,200 |
| Mar 18, 2026 | 62.43 | 63.50 | 60.60 | 62.00 | 62.00 | 3.13% | 34,800 |
| Mar 17, 2026 | 60.50 | 62.00 | 59.84 | 60.12 | 60.12 | 0.99% | 76,800 |
| Mar 16, 2026 | 62.50 | 62.51 | 59.10 | 59.53 | 59.53 | -4.75% | 152,400 |
| Mar 13, 2026 | 66.50 | 66.50 | 60.00 | 62.50 | 62.50 | -6.37% | 99,600 |
| Mar 12, 2026 | 67.00 | 68.00 | 66.00 | 66.75 | 66.75 | -0.45% | 25,200 |
| Mar 11, 2026 | 68.00 | 68.30 | 67.00 | 67.05 | 67.05 | -4.42% | 24,000 |
| Mar 10, 2026 | 67.35 | 71.99 | 67.35 | 70.15 | 70.15 | 6.85% | 42,000 |
| Mar 9, 2026 | 65.00 | 67.00 | 64.00 | 65.65 | 65.65 | -4.95% | 40,800 |
| 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 |