Glottis Limited (BOM:544557)
India · Delayed Price · Currency is INR 58.18
-0.07 (-0.12%)
At close: Oct 7, 2026
BOM:544557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 58.15 | 58.95 | 58.07 | 58.18 | 58.18 | -0.12% | 971 |
| Oct 6, 2026 | 57.03 | 58.46 | 56.77 | 58.25 | 58.25 | 2.46% | 2,433 |
| Oct 5, 2026 | 58.08 | 59.44 | 56.50 | 56.85 | 56.85 | -2.77% | 6,344 |
| Oct 1, 2026 | 62.00 | 62.78 | 57.80 | 58.47 | 58.47 | -5.75% | 12,029 |
| Sep 30, 2026 | 61.92 | 64.00 | 60.20 | 62.04 | 62.04 | 1.74% | 18,115 |
| Sep 29, 2026 | 62.00 | 62.00 | 59.66 | 60.98 | 60.98 | -2.60% | 10,653 |
| Sep 28, 2026 | 62.05 | 66.14 | 62.05 | 62.61 | 62.61 | -4.70% | 10,653 |
| Sep 25, 2026 | 64.00 | 67.50 | 63.99 | 65.70 | 65.70 | 3.69% | 28,329 |
| Sep 24, 2026 | 57.59 | 69.50 | 57.59 | 63.36 | 63.36 | 9.34% | 58,689 |
| Sep 23, 2026 | 57.81 | 58.22 | 57.38 | 57.95 | 57.95 | -0.46% | 5,030 |
| Sep 22, 2026 | 58.24 | 58.70 | 56.70 | 58.22 | 58.22 | -0.34% | 2,044 |
| Sep 21, 2026 | 59.50 | 59.50 | 57.81 | 58.42 | 58.42 | -1.58% | 1,196 |
| Sep 18, 2026 | 58.40 | 59.99 | 57.93 | 59.36 | 59.36 | 2.47% | 1,287 |
| Sep 17, 2026 | 58.00 | 58.83 | 57.50 | 57.93 | 57.93 | -0.12% | 1,029 |
| Sep 16, 2026 | 58.15 | 58.78 | 57.00 | 58.00 | 58.00 | -1.69% | 832 |
| Sep 15, 2026 | 59.99 | 59.99 | 58.20 | 59.00 | 59.00 | 0.14% | 1,947 |
| Sep 11, 2026 | 57.81 | 59.29 | 57.50 | 58.92 | 58.92 | 0.86% | 4,337 |
| Sep 10, 2026 | 59.49 | 60.44 | 58.35 | 58.42 | 58.42 | -0.98% | 1,583 |
| Sep 9, 2026 | 57.20 | 59.60 | 56.07 | 59.00 | 59.00 | 3.02% | 12,423 |
| Sep 8, 2026 | 61.99 | 61.99 | 57.00 | 57.27 | 57.27 | -3.80% | 8,224 |
| Sep 7, 2026 | 62.98 | 62.98 | 58.61 | 59.53 | 59.53 | -3.77% | 15,100 |
| Sep 4, 2026 | 62.99 | 62.99 | 61.75 | 61.86 | 61.86 | -0.24% | 7,603 |
| Sep 3, 2026 | 61.81 | 63.57 | 61.81 | 62.01 | 62.01 | -1.26% | 3,219 |
| Sep 2, 2026 | 63.17 | 63.17 | 62.06 | 62.80 | 62.80 | -0.59% | 7,824 |
| Sep 1, 2026 | 64.00 | 64.24 | 62.95 | 63.17 | 63.17 | -0.91% | 3,928 |
| Aug 31, 2026 | 64.17 | 64.17 | 63.69 | 63.75 | 63.75 | -0.75% | 7,392 |
| Aug 28, 2026 | 63.20 | 64.66 | 63.20 | 64.23 | 64.23 | -1.32% | 2,592 |
| Aug 27, 2026 | 66.49 | 66.49 | 64.50 | 65.09 | 65.09 | 0.34% | 3,451 |
| Aug 26, 2026 | 64.01 | 68.30 | 64.01 | 64.87 | 64.87 | -1.67% | 17,041 |
| Aug 25, 2026 | 66.45 | 67.50 | 64.85 | 65.97 | 65.97 | -2.71% | 6,105 |
| Aug 24, 2026 | 68.00 | 68.40 | 66.66 | 67.81 | 67.81 | 1.97% | 4,218 |
| Aug 21, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 665 |
| Aug 20, 2026 | 66.00 | 66.00 | 65.34 | 66.00 | 66.00 | 1.52% | 914 |
| Aug 19, 2026 | 64.41 | 66.75 | 64.00 | 65.01 | 65.01 | -0.73% | 4,839 |
| Aug 18, 2026 | 64.65 | 66.10 | 64.65 | 65.49 | 65.49 | -1.71% | 2,987 |
| Aug 17, 2026 | 64.31 | 68.32 | 63.21 | 66.63 | 66.63 | 2.40% | 3,711 |
| Aug 14, 2026 | 64.46 | 65.74 | 64.09 | 65.07 | 65.07 | 0.95% | 1,509 |
| Aug 13, 2026 | 65.20 | 67.00 | 64.00 | 64.46 | 64.46 | -1.50% | 5,498 |
| Aug 12, 2026 | 66.82 | 67.21 | 64.17 | 65.44 | 65.44 | -2.81% | 5,862 |
| Aug 11, 2026 | 66.95 | 68.90 | 65.54 | 67.33 | 67.33 | -1.45% | 8,895 |
| Aug 10, 2026 | 68.00 | 68.50 | 66.15 | 68.32 | 68.32 | -0.29% | 4,017 |
| Aug 7, 2026 | 66.31 | 70.40 | 65.51 | 68.52 | 68.52 | 1.30% | 18,571 |
| Aug 6, 2026 | 65.30 | 67.90 | 65.30 | 67.64 | 67.64 | -0.24% | 5,060 |
| Aug 5, 2026 | 67.00 | 67.91 | 66.33 | 67.80 | 67.80 | 1.19% | 1,325 |
| Aug 4, 2026 | 67.00 | 68.00 | 66.52 | 67.00 | 67.00 | 0.28% | 578 |
| Aug 3, 2026 | 67.00 | 68.90 | 66.55 | 66.81 | 66.81 | -0.42% | 4,463 |
| Jul 31, 2026 | 67.00 | 67.36 | 67.00 | 67.09 | 67.09 | 0.13% | 300 |
| Jul 30, 2026 | 67.00 | 67.50 | 66.07 | 67.00 | 67.00 | - | 3,753 |
| Jul 29, 2026 | 67.51 | 68.45 | 66.04 | 67.00 | 67.00 | 1.95% | 2,009 |
| Jul 28, 2026 | 64.51 | 66.99 | 64.51 | 65.72 | 65.72 | 0.52% | 2,026 |