Standard Glass Lining Technology Limited (NSE:SGLTL)
India · Delayed Price · Currency is INR 171.00
+6.55 (3.98%)
Last updated: Aug 11, 2025
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 161.95 | 166.90 | 161.00 | 161.60 | - | 0.19% | 11,591 |
| Aug 12, 2025 | 167.90 | 169.85 | 160.00 | 161.30 | - | -2.54% | 43,576 |
| Aug 11, 2025 | 171.00 | 171.90 | 161.00 | 165.50 | - | 0.64% | 43,133 |
| Aug 8, 2025 | 167.90 | 172.00 | 163.10 | 164.45 | - | -1.02% | 11,799 |
| Aug 7, 2025 | 170.00 | 173.60 | 164.60 | 166.15 | - | -4.10% | 76,411 |
| Aug 6, 2025 | 179.35 | 179.35 | 171.05 | 173.25 | - | -3.32% | 19,714 |
| Aug 5, 2025 | 188.95 | 188.95 | 178.20 | 179.20 | - | -4.45% | 54,925 |
| Aug 4, 2025 | 188.00 | 192.00 | 180.60 | 187.55 | - | 1.76% | 28,948 |
| Aug 1, 2025 | 188.90 | 188.90 | 180.50 | 184.30 | - | -0.81% | 32,507 |
| Jul 31, 2025 | 181.00 | 188.00 | 181.00 | 185.80 | - | - | 10,417 |
| Jul 30, 2025 | 186.80 | 189.65 | 183.25 | 185.80 | - | 2.85% | 13,871 |
| Jul 29, 2025 | 172.00 | 180.65 | 172.00 | 180.65 | - | 5.00% | 12,559 |
| Jul 28, 2025 | 174.25 | 177.00 | 169.55 | 172.05 | - | -1.29% | 11,994 |
| Jul 25, 2025 | 180.00 | 180.00 | 170.00 | 174.30 | - | -2.35% | 44,502 |
| Jul 24, 2025 | 177.15 | 181.80 | 175.00 | 178.50 | - | -0.92% | 26,343 |
| Jul 23, 2025 | 177.05 | 184.70 | 175.20 | 180.15 | - | 0.08% | 26,800 |
| Jul 22, 2025 | 181.05 | 183.00 | 177.00 | 180.00 | - | -1.48% | 10,137 |
| Jul 21, 2025 | 188.00 | 188.00 | 179.05 | 182.70 | - | -0.57% | 13,512 |
| Jul 18, 2025 | 184.35 | 187.40 | 182.85 | 183.75 | - | -0.30% | 3,347 |
| Jul 17, 2025 | 182.10 | 189.00 | 182.10 | 184.30 | - | -0.19% | 29,034 |
| Jul 16, 2025 | 184.90 | 185.95 | 181.25 | 184.65 | - | -0.03% | 14,711 |
| Jul 15, 2025 | 183.00 | 189.95 | 181.00 | 184.70 | - | -0.94% | 32,868 |
| Jul 14, 2025 | 184.75 | 189.05 | 180.00 | 186.45 | - | 3.55% | 35,389 |
| Jul 11, 2025 | 173.00 | 180.45 | 171.00 | 180.05 | - | 4.74% | 36,774 |
| Jul 10, 2025 | 171.05 | 174.85 | 170.10 | 171.90 | - | -0.06% | 4,724 |
| Jul 9, 2025 | 168.40 | 174.00 | 165.05 | 172.00 | - | 2.44% | 38,719 |
| Jul 8, 2025 | 171.30 | 171.30 | 165.35 | 167.90 | - | 0.09% | 19,971 |
| Jul 7, 2025 | 171.95 | 171.95 | 167.00 | 167.75 | - | -1.00% | 3,488 |
| Jul 4, 2025 | 166.25 | 170.95 | 166.25 | 169.45 | - | 0.06% | 7,431 |
| Jul 3, 2025 | 171.80 | 173.85 | 165.00 | 169.35 | - | -1.43% | 28,360 |
| Jul 2, 2025 | 169.90 | 174.75 | 165.65 | 171.80 | - | 1.81% | 12,225 |
| Jul 1, 2025 | 171.40 | 172.40 | 164.00 | 168.75 | - | -0.41% | 16,591 |
| Jun 30, 2025 | 172.95 | 172.95 | 168.40 | 169.45 | - | -1.37% | 11,807 |
| Jun 27, 2025 | 174.40 | 174.40 | 165.00 | 171.80 | - | 1.00% | 46,322 |
| Jun 26, 2025 | 174.00 | 175.00 | 170.00 | 170.10 | - | -2.44% | 24,782 |
| Jun 25, 2025 | 169.05 | 176.80 | 165.15 | 174.35 | - | 3.14% | 10,676 |
| Jun 24, 2025 | 172.60 | 172.60 | 169.00 | 169.05 | - | 0.96% | 5,284 |
| Jun 23, 2025 | 169.00 | 171.90 | 164.15 | 167.45 | - | -1.18% | 4,312 |
| Jun 20, 2025 | 167.00 | 171.00 | 161.15 | 169.45 | - | 3.04% | 14,112 |
| Jun 19, 2025 | 170.95 | 170.95 | 162.00 | 164.45 | - | -1.29% | 12,046 |
| Jun 18, 2025 | 167.00 | 170.95 | 165.00 | 166.60 | - | -0.92% | 19,356 |
| Jun 17, 2025 | 174.15 | 174.75 | 165.20 | 168.15 | - | -1.52% | 33,398 |
| Jun 16, 2025 | 179.95 | 179.95 | 166.00 | 170.75 | - | -0.23% | 32,251 |
| Jun 13, 2025 | 170.00 | 175.50 | 169.70 | 171.15 | - | -2.73% | 40,330 |
| Jun 12, 2025 | 180.00 | 181.95 | 175.00 | 175.95 | - | -3.03% | 96,364 |
| Jun 11, 2025 | 185.40 | 192.00 | 177.80 | 181.45 | - | -4.37% | 308,783 |
| Jun 10, 2025 | 196.05 | 197.70 | 188.15 | 189.75 | - | -2.74% | 61,471 |
| Jun 9, 2025 | 186.35 | 198.40 | 186.35 | 195.10 | - | 4.72% | 126,337 |
| Jun 6, 2025 | 190.85 | 190.85 | 185.55 | 186.30 | - | -1.27% | 31,178 |
| Jun 5, 2025 | 192.00 | 194.40 | 186.20 | 188.70 | - | -0.11% | 119,955 |