Glottis Limited (NSE:GLOTTIS)
India · Delayed Price · Currency is INR 59.04
+0.30 (0.51%)
At close: Sep 11, 2026
Glottis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 58.47 | 59.99 | 57.00 | 59.04 | 59.04 | 0.51% | 43,281 |
| Sep 10, 2026 | 59.89 | 60.37 | 58.50 | 58.74 | 58.74 | -0.49% | 43,296 |
| Sep 9, 2026 | 56.51 | 59.48 | 56.50 | 59.03 | 59.03 | 3.33% | 58,650 |
| Sep 8, 2026 | 59.63 | 60.86 | 56.80 | 57.13 | 57.13 | -4.18% | 135,316 |
| Sep 7, 2026 | 62.04 | 62.04 | 58.05 | 59.62 | 59.62 | -3.99% | 66,359 |
| Sep 4, 2026 | 62.20 | 63.21 | 62.00 | 62.10 | 62.10 | -0.34% | 33,918 |
| Sep 3, 2026 | 62.12 | 63.39 | 62.12 | 62.31 | 62.31 | 0.14% | 26,699 |
| Sep 2, 2026 | 63.01 | 63.47 | 62.12 | 62.22 | 62.22 | -1.25% | 26,138 |
| Sep 1, 2026 | 63.26 | 64.00 | 62.51 | 63.01 | 63.01 | -1.18% | 67,595 |
| Aug 31, 2026 | 64.26 | 64.99 | 63.76 | 63.76 | 63.76 | -0.79% | 27,416 |
| Aug 28, 2026 | 64.34 | 65.03 | 64.25 | 64.27 | 64.27 | -0.60% | 49,445 |
| Aug 27, 2026 | 65.99 | 66.49 | 64.11 | 64.66 | 64.66 | -1.69% | 28,434 |
| Aug 26, 2026 | 65.88 | 68.60 | 64.57 | 65.77 | 65.77 | -0.17% | 72,280 |
| Aug 25, 2026 | 67.99 | 67.99 | 65.10 | 65.88 | 65.88 | -2.63% | 36,824 |
| Aug 24, 2026 | 67.00 | 68.49 | 66.01 | 67.66 | 67.66 | 1.50% | 72,399 |
| Aug 21, 2026 | 65.25 | 66.80 | 65.25 | 66.66 | 66.66 | 0.98% | 47,824 |
| Aug 20, 2026 | 65.39 | 66.35 | 65.20 | 66.01 | 66.01 | 0.95% | 25,936 |
| Aug 19, 2026 | 65.75 | 66.79 | 65.20 | 65.39 | 65.39 | 0.62% | 34,114 |
| Aug 18, 2026 | 65.07 | 65.90 | 64.81 | 64.99 | 64.99 | -1.68% | 30,097 |
| Aug 17, 2026 | 64.60 | 66.90 | 64.30 | 66.10 | 66.10 | 1.66% | 28,382 |
| Aug 14, 2026 | 64.73 | 66.00 | 62.82 | 65.02 | 65.02 | 0.45% | 31,020 |
| Aug 13, 2026 | 65.37 | 65.37 | 63.10 | 64.73 | 64.73 | -1.01% | 29,304 |
| Aug 12, 2026 | 66.10 | 67.20 | 64.01 | 65.39 | 65.39 | -2.40% | 36,652 |
| Aug 11, 2026 | 67.10 | 68.50 | 67.00 | 67.00 | 67.00 | -1.14% | 42,010 |
| Aug 10, 2026 | 69.85 | 69.85 | 66.93 | 67.77 | 67.77 | -1.87% | 30,641 |
| Aug 7, 2026 | 67.96 | 70.25 | 67.00 | 69.06 | 69.06 | 2.30% | 95,994 |
| Aug 6, 2026 | 67.09 | 67.97 | 66.50 | 67.51 | 67.51 | 0.63% | 30,228 |
| Aug 5, 2026 | 67.00 | 67.60 | 67.00 | 67.09 | 67.09 | 0.12% | 26,920 |
| Aug 4, 2026 | 66.22 | 67.98 | 66.22 | 67.01 | 67.01 | -0.07% | 27,612 |
| Aug 3, 2026 | 68.00 | 68.00 | 66.05 | 67.06 | 67.06 | 0.09% | 19,878 |
| Jul 31, 2026 | 66.30 | 67.41 | 66.30 | 67.00 | 67.00 | -0.01% | 45,762 |
| Jul 30, 2026 | 66.07 | 67.90 | 66.04 | 67.01 | 67.01 | 0.01% | 30,972 |
| Jul 29, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.77% | 28,552 |
| Jul 28, 2026 | 65.37 | 67.01 | 65.37 | 66.49 | 66.49 | -0.27% | 47,285 |
| Jul 27, 2026 | 65.65 | 67.40 | 63.40 | 66.67 | 66.67 | -0.09% | 76,009 |
| Jul 24, 2026 | 65.60 | 67.13 | 65.54 | 66.73 | 66.73 | -0.74% | 38,225 |
| Jul 23, 2026 | 66.86 | 67.50 | 65.50 | 67.23 | 67.23 | 0.55% | 63,672 |
| Jul 22, 2026 | 66.01 | 67.90 | 66.01 | 66.86 | 66.86 | -0.33% | 53,119 |
| Jul 21, 2026 | 66.70 | 67.90 | 66.31 | 67.08 | 67.08 | 1.33% | 25,356 |
| Jul 20, 2026 | 65.52 | 67.90 | 65.00 | 66.20 | 66.20 | -1.49% | 27,603 |
| Jul 17, 2026 | 67.11 | 68.00 | 66.04 | 67.20 | 67.20 | 0.30% | 40,641 |
| Jul 16, 2026 | 67.00 | 67.25 | 65.75 | 67.00 | 67.00 | -0.04% | 40,476 |
| Jul 15, 2026 | 65.01 | 67.20 | 65.01 | 67.03 | 67.03 | 0.03% | 48,109 |
| Jul 14, 2026 | 67.04 | 67.50 | 66.07 | 67.01 | 67.01 | -0.04% | 28,945 |
| Jul 13, 2026 | 65.16 | 67.25 | 65.16 | 67.04 | 67.04 | 0.81% | 55,313 |
| Jul 10, 2026 | 65.36 | 67.50 | 65.36 | 66.50 | 66.50 | -0.76% | 59,916 |
| Jul 9, 2026 | 65.93 | 67.35 | 65.93 | 67.01 | 67.01 | 1.13% | 33,686 |
| Jul 8, 2026 | 65.01 | 67.59 | 64.85 | 66.26 | 66.26 | -0.36% | 79,635 |
| Jul 7, 2026 | 67.10 | 67.10 | 63.10 | 66.50 | 66.50 | 0.26% | 33,962 |
| Jul 6, 2026 | 67.30 | 67.30 | 65.80 | 66.33 | 66.33 | -0.99% | 57,834 |