Glottis Limited (BOM:544557)
India · Delayed Price · Currency is INR 66.50
+0.50 (0.76%)
At close: Aug 21, 2026
BOM:544557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 66.20 | 67.49 | 65.00 | 65.38 | 65.38 | -1.24% | 11,900 |
| Jul 24, 2026 | 66.00 | 66.99 | 65.55 | 66.20 | 66.20 | -0.27% | 2,198 |
| Jul 23, 2026 | 67.40 | 69.00 | 66.20 | 66.38 | 66.38 | -0.38% | 2,360 |
| Jul 22, 2026 | 67.00 | 67.40 | 66.51 | 66.63 | 66.63 | -0.30% | 2,426 |
| Jul 21, 2026 | 66.01 | 67.86 | 66.01 | 66.83 | 66.83 | -0.06% | 4,293 |
| Jul 20, 2026 | 66.62 | 67.10 | 66.01 | 66.87 | 66.87 | 0.39% | 2,264 |
| Jul 17, 2026 | 66.01 | 67.60 | 66.01 | 66.61 | 66.61 | -0.82% | 5,906 |
| Jul 16, 2026 | 67.41 | 67.41 | 65.51 | 67.16 | 67.16 | 0.24% | 2,126 |
| Jul 15, 2026 | 65.51 | 67.84 | 65.51 | 67.00 | 67.00 | 1.18% | 2,699 |
| Jul 14, 2026 | 66.10 | 67.45 | 65.52 | 66.22 | 66.22 | -1.82% | 4,866 |
| Jul 13, 2026 | 67.45 | 67.45 | 65.00 | 67.45 | 67.45 | 1.46% | 3,428 |
| Jul 10, 2026 | 67.01 | 67.50 | 65.75 | 66.48 | 66.48 | -0.79% | 8,621 |
| Jul 9, 2026 | 67.59 | 67.59 | 65.05 | 67.01 | 67.01 | 1.78% | 4,766 |
| Jul 8, 2026 | 65.17 | 67.59 | 64.52 | 65.84 | 65.84 | -1.70% | 12,642 |
| Jul 7, 2026 | 65.65 | 67.00 | 64.51 | 66.98 | 66.98 | 2.06% | 1,169 |
| Jul 6, 2026 | 64.15 | 67.00 | 64.15 | 65.63 | 65.63 | -2.58% | 4,492 |
| Jul 3, 2026 | 67.50 | 67.50 | 66.27 | 67.37 | 67.37 | 1.66% | 874 |
| Jul 2, 2026 | 65.50 | 67.50 | 65.50 | 66.27 | 66.27 | 0.70% | 2,642 |
| Jul 1, 2026 | 66.00 | 67.57 | 65.00 | 65.81 | 65.81 | 0.06% | 1,316 |
| Jun 30, 2026 | 67.59 | 67.59 | 65.41 | 65.77 | 65.77 | 0.09% | 1,372 |
| Jun 29, 2026 | 67.00 | 67.00 | 65.33 | 65.71 | 65.71 | -1.93% | 1,859 |
| Jun 25, 2026 | 67.20 | 67.59 | 66.00 | 67.00 | 67.00 | -0.43% | 4,688 |
| Jun 24, 2026 | 63.65 | 67.70 | 63.65 | 67.29 | 67.29 | 0.63% | 4,909 |
| Jun 23, 2026 | 66.53 | 67.33 | 65.85 | 66.87 | 66.87 | 0.51% | 5,036 |
| Jun 22, 2026 | 66.00 | 68.79 | 66.00 | 66.53 | 66.53 | -1.28% | 11,259 |
| Jun 19, 2026 | 66.00 | 68.84 | 66.00 | 67.39 | 67.39 | 0.04% | 6,242 |
| Jun 18, 2026 | 66.70 | 68.30 | 65.94 | 67.36 | 67.36 | 0.15% | 4,671 |
| Jun 17, 2026 | 67.21 | 68.00 | 66.51 | 67.26 | 67.26 | 0.07% | 4,616 |
| Jun 16, 2026 | 65.65 | 68.50 | 65.65 | 67.21 | 67.21 | -1.00% | 5,240 |
| Jun 15, 2026 | 68.97 | 69.00 | 67.00 | 67.89 | 67.89 | 0.44% | 9,045 |
| Jun 12, 2026 | 67.00 | 68.90 | 65.00 | 67.59 | 67.59 | 0.84% | 4,553 |