GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 120.00
-6.00 (-4.76%)
At close: Oct 1, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 126.00 | 126.00 | 119.70 | 120.00 | 120.00 | -4.76% | 110,400 |
| Sep 30, 2026 | 128.00 | 130.90 | 125.00 | 126.00 | 126.00 | -1.10% | 28,800 |
| Sep 29, 2026 | 119.50 | 127.40 | 119.05 | 127.40 | 127.40 | 4.99% | 44,400 |
| Sep 28, 2026 | 124.75 | 124.75 | 120.15 | 121.35 | 121.35 | -2.92% | 56,400 |
| Sep 25, 2026 | 125.00 | 129.15 | 125.00 | 125.00 | 125.00 | 1.63% | 44,400 |
| Sep 24, 2026 | 122.15 | 123.25 | 119.55 | 123.00 | 123.00 | 0.70% | 26,400 |
| Sep 23, 2026 | 124.85 | 125.85 | 122.15 | 122.15 | 122.15 | 0.95% | 21,600 |
| Sep 22, 2026 | 120.00 | 123.60 | 119.00 | 121.00 | 121.00 | -2.42% | 20,400 |
| Sep 21, 2026 | 122.00 | 125.90 | 121.00 | 124.00 | 124.00 | -1.55% | 21,600 |
| Sep 18, 2026 | 121.50 | 125.95 | 121.50 | 125.95 | 125.95 | 2.73% | 9,600 |
| Sep 17, 2026 | 123.00 | 123.60 | 122.40 | 122.60 | 122.60 | -2.62% | 10,800 |
| Sep 16, 2026 | 124.50 | 127.20 | 118.40 | 125.90 | 125.90 | 1.04% | 36,000 |
| Sep 15, 2026 | 126.05 | 129.90 | 124.00 | 124.60 | 124.60 | -2.66% | 31,200 |
| Sep 11, 2026 | 126.50 | 131.00 | 125.25 | 128.00 | 128.00 | 0.63% | 37,200 |
| Sep 10, 2026 | 130.00 | 131.90 | 126.40 | 127.20 | 127.20 | 0.95% | 36,000 |
| Sep 9, 2026 | 126.90 | 130.00 | 126.00 | 126.00 | 126.00 | -1.41% | 19,200 |
| Sep 8, 2026 | 129.00 | 134.00 | 127.80 | 127.80 | 127.80 | -0.54% | 49,200 |
| Sep 7, 2026 | 125.90 | 128.50 | 122.00 | 128.50 | 128.50 | 2.92% | 49,200 |
| Sep 4, 2026 | 122.00 | 125.45 | 121.25 | 124.85 | 124.85 | 4.04% | 94,800 |
| Sep 3, 2026 | 122.70 | 122.70 | 120.00 | 120.00 | 120.00 | - | 18,000 |
| Sep 2, 2026 | 120.25 | 120.50 | 119.00 | 120.00 | 120.00 | 0.84% | 27,600 |
| Sep 1, 2026 | 121.25 | 121.25 | 118.00 | 119.00 | 119.00 | -3.82% | 24,000 |
| Aug 31, 2026 | 123.50 | 124.50 | 122.40 | 123.72 | 123.72 | 0.50% | 30,000 |
| Aug 28, 2026 | 120.00 | 125.00 | 120.00 | 123.10 | 123.10 | 1.00% | 58,800 |
| Aug 27, 2026 | 121.80 | 122.00 | 116.41 | 121.88 | 121.88 | -0.29% | 31,200 |
| Aug 26, 2026 | 120.50 | 124.95 | 120.50 | 122.23 | 122.23 | -0.59% | 52,800 |
| Aug 25, 2026 | 119.90 | 122.95 | 119.90 | 122.95 | 122.95 | 5.00% | 116,400 |
| Aug 24, 2026 | 117.15 | 119.90 | 117.00 | 117.10 | 117.10 | -3.62% | 36,000 |
| Aug 21, 2026 | 125.00 | 125.00 | 118.60 | 121.50 | 121.50 | 0.02% | 63,600 |
| Aug 20, 2026 | 118.50 | 122.00 | 118.50 | 121.48 | 121.48 | 3.39% | 78,000 |
| Aug 19, 2026 | 118.60 | 119.80 | 116.00 | 117.50 | 117.50 | -1.09% | 85,200 |
| Aug 18, 2026 | 116.00 | 120.40 | 116.00 | 118.80 | 118.80 | 2.71% | 51,600 |
| Aug 17, 2026 | 115.00 | 117.50 | 114.05 | 115.67 | 115.67 | -0.69% | 24,000 |
| Aug 14, 2026 | 118.90 | 118.90 | 114.99 | 116.47 | 116.47 | 1.24% | 42,000 |
| Aug 13, 2026 | 113.93 | 118.00 | 113.04 | 115.04 | 115.04 | 1.35% | 78,000 |
| Aug 12, 2026 | 114.99 | 115.00 | 113.00 | 113.51 | 113.51 | -0.47% | 18,000 |
| Aug 11, 2026 | 111.92 | 117.40 | 110.00 | 114.05 | 114.05 | 3.04% | 116,400 |
| Aug 10, 2026 | 117.00 | 119.46 | 110.01 | 110.68 | 110.68 | -2.95% | 68,400 |
| Aug 7, 2026 | 108.00 | 115.00 | 108.00 | 114.04 | 114.04 | 3.65% | 199,200 |
| Aug 6, 2026 | 111.00 | 115.50 | 108.00 | 110.02 | 110.02 | -0.43% | 174,000 |
| Aug 5, 2026 | 105.40 | 112.49 | 102.60 | 110.50 | 110.50 | 7.27% | 290,400 |
| Aug 4, 2026 | 99.95 | 104.00 | 99.60 | 103.01 | 103.01 | 8.15% | 150,000 |
| Aug 3, 2026 | 87.83 | 98.00 | 87.83 | 95.25 | 95.25 | 12.90% | 210,000 |
| Jul 31, 2026 | 77.05 | 86.00 | 77.05 | 84.37 | 84.37 | 6.66% | 92,400 |
| Jul 30, 2026 | 79.05 | 79.15 | 79.05 | 79.10 | 79.10 | -2.55% | 6,000 |
| Jul 29, 2026 | 78.50 | 81.99 | 78.50 | 81.17 | 81.17 | 1.81% | 48,000 |
| Jul 28, 2026 | 76.00 | 80.30 | 76.00 | 79.73 | 79.73 | 5.06% | 96,000 |
| Jul 27, 2026 | 74.00 | 75.90 | 74.00 | 75.89 | 75.89 | 2.55% | 15,600 |
| Jul 24, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 36,000 |
| Jul 23, 2026 | 75.66 | 75.66 | 72.00 | 73.00 | 73.00 | 0.23% | 25,200 |