Glass Wall Systems (INDIA) Limited (NSE:GLASSWALL)
India · Delayed Price · Currency is INR 251.25
-0.44 (-0.17%)
At close: Nov 9, 2026
NSE:GLASSWALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 252.00 | 257.00 | 243.21 | 251.25 | 251.25 | -0.17% | 1,177,436 |
| Nov 8, 2026 | 246.80 | 253.14 | 246.00 | 251.69 | 251.69 | 2.48% | 300,079 |
| Nov 6, 2026 | 242.41 | 249.84 | 239.60 | 245.60 | 245.60 | -1.36% | 599,862 |
| Nov 5, 2026 | 250.00 | 255.00 | 245.10 | 248.99 | 248.99 | 1.78% | 1,653,987 |
| Nov 4, 2026 | 208.80 | 246.89 | 207.98 | 244.63 | 244.63 | 6.03% | 4,468,700 |
| Nov 3, 2026 | 225.85 | 233.99 | 222.02 | 230.72 | 230.72 | 2.09% | 1,267,506 |
| Nov 2, 2026 | 211.97 | 228.99 | 210.06 | 225.99 | 225.99 | 6.67% | 1,512,993 |
| Oct 30, 2026 | 217.00 | 219.10 | 210.00 | 211.85 | 211.85 | -2.40% | 584,892 |
| Oct 29, 2026 | 216.10 | 218.80 | 211.00 | 217.05 | 217.05 | 0.84% | 907,341 |
| Oct 28, 2026 | 217.45 | 219.15 | 213.55 | 215.25 | 215.25 | -0.76% | 747,451 |
| Oct 27, 2026 | 213.95 | 222.20 | 213.20 | 216.90 | 216.90 | 1.88% | 1,024,916 |
| Oct 26, 2026 | 212.00 | 217.40 | 209.50 | 212.90 | 212.90 | -0.58% | 1,679,502 |
| Oct 23, 2026 | 219.80 | 219.80 | 204.35 | 214.15 | 214.15 | -2.10% | 2,537,188 |
| Oct 22, 2026 | 228.00 | 236.00 | 216.35 | 218.75 | 218.75 | -5.51% | 1,864,291 |
| Oct 21, 2026 | 241.00 | 242.80 | 225.55 | 231.50 | 231.50 | -3.52% | 1,847,917 |
| Oct 19, 2026 | 241.45 | 243.95 | 236.40 | 239.95 | 239.95 | -1.09% | 1,090,203 |
| Oct 16, 2026 | 237.00 | 246.30 | 236.65 | 242.60 | 242.60 | 2.54% | 2,249,725 |
| Oct 15, 2026 | 249.00 | 249.00 | 234.05 | 236.60 | 236.60 | -5.27% | 1,951,362 |
| Oct 14, 2026 | 251.00 | 255.40 | 246.50 | 249.75 | 249.75 | -0.99% | 2,186,754 |
| Oct 13, 2026 | 260.00 | 260.90 | 248.00 | 252.25 | 252.25 | -3.48% | 1,972,633 |
| Oct 12, 2026 | 267.00 | 268.25 | 258.35 | 261.35 | 261.35 | -2.34% | 1,938,291 |
| Oct 9, 2026 | 272.10 | 278.55 | 262.65 | 267.60 | 267.60 | 0.19% | 4,902,831 |
| Oct 8, 2026 | 266.30 | 272.80 | 259.20 | 267.10 | 267.10 | 1.85% | 9,306,343 |
| Oct 7, 2026 | 254.90 | 268.30 | 254.70 | 262.25 | 262.25 | -4.90% | 8,768,527 |
| Oct 6, 2026 | 254.70 | 280.00 | 253.80 | 275.75 | 275.75 | 8.26% | 9,294,421 |
| Oct 5, 2026 | 270.70 | 273.35 | 251.35 | 254.70 | 254.70 | -5.81% | 5,836,047 |
| Oct 1, 2026 | 280.90 | 283.90 | 262.60 | 270.40 | 270.40 | -4.11% | 6,135,652 |
| Sep 30, 2026 | 283.40 | 293.28 | 276.01 | 282.00 | 282.00 | -1.59% | 10,083,480 |
| Sep 29, 2026 | 271.00 | 297.00 | 264.15 | 286.55 | 286.55 | 6.00% | 11,915,458 |
| Sep 28, 2026 | 272.03 | 279.99 | 261.10 | 270.32 | 270.32 | -1.41% | 10,079,229 |
| Sep 25, 2026 | 274.78 | 282.00 | 262.00 | 274.19 | 274.19 | 0.78% | 16,111,693 |
| Sep 24, 2026 | 287.00 | 287.00 | 260.27 | 272.07 | 272.07 | -5.01% | 12,703,984 |
| Sep 23, 2026 | 309.99 | 314.29 | 278.37 | 286.41 | 286.41 | -7.40% | 35,196,310 |
| Sep 22, 2026 | 304.15 | 317.90 | 296.10 | 309.29 | 309.29 | 4.77% | 70,304,720 |
| Sep 21, 2026 | 274.38 | 305.39 | 261.66 | 295.21 | 295.21 | 9.54% | 77,218,755 |
| Sep 18, 2026 | 267.98 | 304.20 | 258.35 | 269.51 | 269.51 | 4.53% | 73,819,973 |
| Sep 17, 2026 | 223.75 | 257.82 | 222.42 | 257.82 | 257.82 | 20.00% | 64,015,769 |
| Sep 16, 2026 | 194.00 | 229.00 | 185.20 | 214.85 | 214.85 | 18.05% | 50,839,300 |
| Sep 15, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |