Glottis Limited (BOM:544557)
India · Delayed Price · Currency is INR 58.92
+0.50 (0.86%)
At close: Sep 11, 2026
BOM:544557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,113 |
| 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 |