GLEN Industries Limited (BOM:544444)
India · Delayed Price · Currency is INR 121.50
+0.02 (0.02%)
At close: Aug 21, 2026
GLEN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 73.95 | 74.30 | 72.25 | 72.83 | 72.83 | 1.22% | 36,000 |
| Jul 21, 2026 | 68.00 | 72.90 | 67.05 | 71.95 | 71.95 | 8.44% | 76,800 |
| Jul 20, 2026 | 68.00 | 68.00 | 64.20 | 66.35 | 66.35 | 0.53% | 16,800 |
| Jul 17, 2026 | 67.40 | 67.40 | 66.00 | 66.00 | 66.00 | -0.21% | 2,400 |
| Jul 16, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -1.28% | 1,200 |
| Jul 15, 2026 | 67.00 | 68.67 | 66.66 | 67.00 | 67.00 | 1.52% | 12,000 |
| Jul 14, 2026 | 68.00 | 69.67 | 66.00 | 66.00 | 66.00 | -4.21% | 12,000 |
| Jul 13, 2026 | 68.00 | 70.00 | 68.00 | 68.90 | 68.90 | 0.60% | 15,600 |
| Jul 10, 2026 | 65.95 | 69.90 | 65.95 | 68.49 | 68.49 | 2.76% | 33,600 |
| Jul 9, 2026 | 68.00 | 68.00 | 65.10 | 66.65 | 66.65 | -1.97% | 52,800 |
| 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 |