Glottis Limited (NSE:GLOTTIS)
India · Delayed Price · Currency is INR 66.66
+0.65 (0.98%)
At close: Aug 21, 2026
Glottis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 65.55 | 67.40 | 65.55 | 66.99 | 66.99 | 0.24% | 50,897 |
| Jul 2, 2026 | 65.30 | 67.50 | 65.30 | 66.83 | 66.83 | 1.20% | 26,970 |
| Jul 1, 2026 | 66.01 | 66.75 | 65.05 | 66.04 | 66.04 | -0.69% | 56,337 |
| Jun 30, 2026 | 66.00 | 67.00 | 65.67 | 66.50 | 66.50 | -0.33% | 51,891 |
| Jun 29, 2026 | 66.01 | 67.95 | 65.20 | 66.72 | 66.72 | -1.17% | 33,612 |
| Jun 25, 2026 | 67.00 | 68.00 | 65.00 | 67.51 | 67.51 | 1.26% | 96,689 |
| Jun 24, 2026 | 67.85 | 67.85 | 64.00 | 66.67 | 66.67 | -0.36% | 53,170 |
| Jun 23, 2026 | 66.03 | 68.00 | 66.03 | 66.91 | 66.91 | 0.39% | 54,825 |
| Jun 22, 2026 | 66.79 | 69.99 | 66.00 | 66.65 | 66.65 | -0.70% | 291,165 |
| Jun 19, 2026 | 67.00 | 68.00 | 65.16 | 67.12 | 67.12 | -1.38% | 30,869 |
| Jun 18, 2026 | 67.05 | 68.50 | 67.05 | 68.06 | 68.06 | 1.14% | 47,529 |
| Jun 17, 2026 | 67.90 | 67.90 | 67.00 | 67.29 | 67.29 | 0.33% | 32,158 |
| Jun 16, 2026 | 67.50 | 68.60 | 67.00 | 67.07 | 67.07 | -0.37% | 105,527 |
| Jun 15, 2026 | 66.68 | 68.75 | 66.50 | 67.32 | 67.32 | 0.48% | 265,332 |
| Jun 12, 2026 | 66.77 | 68.48 | 66.50 | 67.00 | 67.00 | -0.71% | 60,002 |