GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 67.99
+0.36 (0.53%)
At close: Jul 8, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 68.00 | 69.00 | 67.99 | 67.99 | 67.99 | 0.53% | 7,200 |
| Jul 7, 2026 | 67.50 | 69.70 | 65.20 | 67.63 | 67.63 | 0.74% | 20,400 |
| Jul 6, 2026 | 70.60 | 70.60 | 64.00 | 67.13 | 67.13 | -3.23% | 58,800 |
| Jul 3, 2026 | 69.07 | 69.95 | 69.07 | 69.37 | 69.37 | -0.14% | 18,000 |
| Jul 2, 2026 | 70.01 | 70.01 | 69.00 | 69.47 | 69.47 | -1.54% | 48,000 |
| Jul 1, 2026 | 72.00 | 72.00 | 69.05 | 70.56 | 70.56 | -4.21% | 44,400 |
| Jun 30, 2026 | 70.55 | 73.74 | 70.00 | 73.66 | 73.66 | 3.25% | 19,200 |
| Jun 29, 2026 | 73.08 | 73.08 | 70.50 | 71.34 | 71.34 | -2.38% | 26,400 |
| Jun 25, 2026 | 76.50 | 76.50 | 73.00 | 73.08 | 73.08 | -0.57% | 31,200 |
| Jun 24, 2026 | 78.66 | 78.66 | 73.50 | 73.50 | 73.50 | -2.12% | 15,600 |
| Jun 23, 2026 | 87.00 | 87.00 | 73.55 | 75.09 | 75.09 | 1.47% | 102,000 |
| Jun 22, 2026 | 70.70 | 74.30 | 70.50 | 74.00 | 74.00 | 5.08% | 110,400 |
| Jun 19, 2026 | 69.00 | 70.50 | 69.00 | 70.42 | 70.42 | 2.50% | 30,000 |
| Jun 18, 2026 | 69.00 | 69.90 | 68.61 | 68.70 | 68.70 | 0.06% | 16,800 |
| Jun 17, 2026 | 68.00 | 70.00 | 68.00 | 68.66 | 68.66 | 0.10% | 14,400 |
| Jun 16, 2026 | 70.50 | 70.50 | 68.00 | 68.59 | 68.59 | -2.00% | 14,400 |
| Jun 15, 2026 | 70.39 | 70.50 | 68.80 | 69.99 | 69.99 | 2.09% | 13,200 |
| Jun 12, 2026 | 67.50 | 70.20 | 67.50 | 68.56 | 68.56 | 4.51% | 15,600 |
| Jun 11, 2026 | 68.50 | 68.50 | 65.60 | 65.60 | 65.60 | -5.17% | 34,800 |
| Jun 10, 2026 | 72.95 | 72.95 | 69.17 | 69.18 | 69.18 | -1.14% | 18,000 |
| Jun 9, 2026 | 71.98 | 72.00 | 69.12 | 69.98 | 69.98 | -1.02% | 16,800 |
| Jun 8, 2026 | 69.59 | 72.00 | 69.59 | 70.70 | 70.70 | 1.51% | 31,200 |
| Jun 5, 2026 | 68.00 | 70.00 | 68.00 | 69.65 | 69.65 | 4.10% | 51,600 |
| Jun 4, 2026 | 65.00 | 66.93 | 65.00 | 66.91 | 66.91 | 0.24% | 12,000 |
| Jun 3, 2026 | 62.10 | 67.67 | 61.20 | 66.75 | 66.75 | 3.34% | 62,400 |
| Jun 2, 2026 | 67.94 | 69.87 | 62.60 | 64.59 | 64.59 | -4.93% | 63,600 |
| Jun 1, 2026 | 71.44 | 71.44 | 67.02 | 67.94 | 67.94 | 0.15% | 54,000 |
| May 29, 2026 | 70.02 | 71.57 | 66.00 | 67.84 | 67.84 | -7.11% | 94,800 |
| May 27, 2026 | 74.95 | 75.79 | 72.11 | 73.03 | 73.03 | -0.44% | 26,400 |
| May 26, 2026 | 70.97 | 73.40 | 70.97 | 73.35 | 73.35 | 1.30% | 16,800 |
| May 25, 2026 | 73.60 | 73.68 | 71.06 | 72.41 | 72.41 | 1.27% | 30,000 |
| May 22, 2026 | 70.00 | 71.50 | 69.51 | 71.50 | 71.50 | 1.92% | 14,400 |
| May 21, 2026 | 70.19 | 71.42 | 70.02 | 70.15 | 70.15 | -0.65% | 14,400 |
| May 20, 2026 | 72.00 | 72.00 | 70.00 | 70.61 | 70.61 | 1.10% | 9,600 |
| May 19, 2026 | 69.00 | 72.00 | 69.00 | 69.84 | 69.84 | 1.17% | 37,200 |
| May 18, 2026 | 69.33 | 70.47 | 68.50 | 69.03 | 69.03 | -6.39% | 26,400 |
| May 15, 2026 | 69.15 | 73.89 | 69.15 | 73.74 | 73.74 | 2.79% | 16,800 |
| May 14, 2026 | 69.70 | 71.98 | 69.70 | 71.74 | 71.74 | 1.33% | 10,800 |
| May 13, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.31% | 4,800 |
| 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 |