Glance Finance Limited (BOM:531199)
India
· Delayed Price · Currency is INR 190.00
+6.45 (3.51%)
At close: Apr 28, 2026
Glance Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -4.87% | 2 |
| Apr 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.51% | 1 |
| Apr 27, 2026 | 189.00 | 189.00 | 180.00 | 183.55 | 183.55 | -2.88% | 311 |
| Apr 24, 2026 | 188.90 | 189.00 | 188.00 | 189.00 | 189.00 | 5.00% | 2,353 |
| Apr 23, 2026 | 191.00 | 191.95 | 178.05 | 180.00 | 180.00 | -1.56% | 968 |
| Apr 22, 2026 | 191.90 | 191.90 | 182.35 | 182.85 | 182.85 | -4.72% | 1,047 |
| Apr 20, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | 26 |
| Apr 16, 2026 | 191.50 | 191.90 | 191.50 | 191.90 | 191.90 | -0.03% | 500 |
| Apr 15, 2026 | 191.95 | 191.95 | 188.60 | 191.95 | 191.95 | -3.30% | 15 |
| Apr 13, 2026 | 187.60 | 198.50 | 187.60 | 198.50 | 198.50 | 1.82% | 3 |
| Apr 10, 2026 | 186.00 | 194.95 | 186.00 | 194.95 | 194.95 | 3.92% | 91 |
| Apr 9, 2026 | 188.10 | 188.10 | 186.00 | 187.60 | 187.60 | -3.67% | 146 |
| Apr 8, 2026 | 195.45 | 195.80 | 182.40 | 194.75 | 194.75 | 4.42% | 719 |
| Apr 7, 2026 | 175.90 | 195.50 | 175.90 | 186.50 | 186.50 | -0.82% | 4 |
| Apr 1, 2026 | 188.00 | 189.50 | 188.00 | 188.05 | 188.05 | -1.03% | 21 |
| Mar 30, 2026 | 175.00 | 190.00 | 175.00 | 190.00 | 190.00 | 8.57% | 11 |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 87 |
| Mar 25, 2026 | 163.00 | 175.00 | 163.00 | 175.00 | 175.00 | 1.51% | 563 |
| Mar 24, 2026 | 170.25 | 174.95 | 170.25 | 172.40 | 172.40 | -2.32% | 107 |
| Mar 23, 2026 | 181.90 | 189.95 | 162.05 | 176.50 | 176.50 | -9.25% | 4 |
| Mar 20, 2026 | 196.00 | 196.00 | 194.50 | 194.50 | 194.50 | 6.96% | 801 |
| Mar 19, 2026 | 168.10 | 181.85 | 154.35 | 181.85 | 181.85 | 0.11% | 1,062 |
| Mar 18, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -1.78% | 50 |
| Mar 17, 2026 | 181.40 | 189.90 | 180.00 | 184.95 | 184.95 | -4.66% | 33 |
| Mar 12, 2026 | 185.00 | 194.00 | 185.00 | 194.00 | 194.00 | -1.02% | 19 |
| Mar 11, 2026 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 3.43% | 57 |
| Mar 10, 2026 | 185.10 | 196.00 | 185.00 | 189.50 | 189.50 | -4.27% | 130 |
| Mar 9, 2026 | 185.10 | 197.95 | 185.10 | 197.95 | 197.95 | -1.03% | 23 |
| Mar 6, 2026 | 190.10 | 200.00 | 190.10 | 200.00 | 200.00 | 1.01% | 301 |
| Mar 5, 2026 | 190.10 | 198.00 | 190.10 | 198.00 | 198.00 | -1.93% | 55 |
| Mar 4, 2026 | 219.00 | 219.00 | 185.40 | 201.90 | 201.90 | 3.54% | 387 |
| Feb 27, 2026 | 187.10 | 195.00 | 183.00 | 195.00 | 195.00 | -2.01% | 8 |
| Feb 26, 2026 | 195.00 | 200.00 | 184.10 | 199.00 | 199.00 | 1.63% | 7,318 |
| Feb 25, 2026 | 184.30 | 195.80 | 184.30 | 195.80 | 195.80 | -0.10% | 4 |
| Feb 19, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 5.95% | 6 |
| Feb 18, 2026 | 185.90 | 185.90 | 185.00 | 185.00 | 185.00 | - | 75 |
| Feb 17, 2026 | 173.10 | 185.00 | 173.10 | 185.00 | 185.00 | 6.87% | 657 |
| Feb 16, 2026 | 176.95 | 176.95 | 171.00 | 173.10 | 173.10 | -8.65% | 103 |
| Feb 13, 2026 | 175.60 | 199.00 | 174.20 | 189.50 | 189.50 | 8.25% | 433 |
| Feb 12, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -3.61% | 5 |
| Feb 10, 2026 | 181.60 | 181.65 | 181.60 | 181.60 | 181.60 | - | 252 |
| Feb 9, 2026 | 180.00 | 197.90 | 180.00 | 181.60 | 181.60 | 2.77% | 1,530 |
| Feb 6, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -7.49% | 13 |
| Feb 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | 2 |
| Feb 4, 2026 | 184.70 | 192.00 | 175.00 | 192.00 | 192.00 | 3.81% | 106 |
| Feb 3, 2026 | 183.95 | 185.00 | 180.00 | 184.95 | 184.95 | 0.54% | 1,680 |
| Feb 2, 2026 | 185.10 | 185.10 | 183.95 | 183.95 | 183.95 | -5.67% | 1,794 |
| Feb 1, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | -0.99% | 8 |
| Jan 29, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 7.04% | 1 |
| Jan 28, 2026 | 184.00 | 184.00 | 183.95 | 184.00 | 184.00 | - | 41 |
| Jan 27, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 5 |
| Jan 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 5 |
| Jan 22, 2026 | 170.10 | 184.00 | 170.00 | 184.00 | 184.00 | 10.18% | 170 |
| Jan 21, 2026 | 175.50 | 175.50 | 167.00 | 167.00 | 167.00 | -4.84% | 93 |
| Jan 20, 2026 | 198.95 | 198.95 | 175.00 | 175.50 | 175.50 | -6.82% | 1,188 |
| Jan 19, 2026 | 185.35 | 190.00 | 181.00 | 188.35 | 188.35 | -3.14% | 111 |
| Jan 16, 2026 | 200.00 | 200.00 | 194.45 | 194.45 | 194.45 | 4.54% | 66 |
| Jan 14, 2026 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 0.54% | 28 |
| Jan 13, 2026 | 180.60 | 185.00 | 180.60 | 185.00 | 185.00 | 2.44% | 112 |
| Jan 12, 2026 | 214.95 | 214.95 | 179.00 | 180.60 | 180.60 | -4.11% | 1,389 |
| Jan 9, 2026 | 238.00 | 245.00 | 184.00 | 188.35 | 188.35 | -12.80% | 6,226 |
| Jan 8, 2026 | 213.95 | 216.00 | 205.95 | 216.00 | 216.00 | 20.00% | 4,210 |
| Jan 6, 2026 | 185.40 | 185.40 | 180.00 | 180.00 | 180.00 | -2.91% | 831 |
| Jan 5, 2026 | 194.00 | 228.40 | 185.10 | 185.40 | 185.40 | -4.43% | 677 |
| Jan 2, 2026 | 183.50 | 194.00 | 183.50 | 194.00 | 194.00 | 5.78% | 22 |
| Jan 1, 2026 | 183.45 | 183.45 | 161.45 | 183.40 | 183.40 | -0.03% | 632 |
| Dec 30, 2025 | 183.70 | 183.70 | 183.30 | 183.45 | 183.45 | -0.14% | 61 |
| Dec 29, 2025 | 188.75 | 188.75 | 171.25 | 183.70 | 183.70 | -2.68% | 202 |
| Dec 26, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | 2.50% | 11 |
| Dec 22, 2025 | 203.95 | 203.95 | 184.15 | 184.15 | 184.15 | -7.46% | 33 |
| Dec 19, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11.64% | 1 |
| Dec 18, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 0.03% | 9 |
| Dec 15, 2025 | 176.10 | 190.00 | 171.80 | 178.20 | 178.20 | -5.21% | 146 |
| Dec 11, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 7 |
| Dec 10, 2025 | 181.00 | 188.00 | 180.35 | 188.00 | 188.00 | -0.08% | 37 |
| Dec 9, 2025 | 180.10 | 206.40 | 180.10 | 188.15 | 188.15 | -5.92% | 374 |
| Dec 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.93% | 5 |
| Dec 5, 2025 | 181.00 | 200.00 | 181.00 | 198.15 | 198.15 | 9.11% | 376 |
| Dec 4, 2025 | 180.00 | 193.00 | 180.00 | 181.60 | 181.60 | -5.29% | 262 |
| Dec 3, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -0.29% | 8 |
| Dec 2, 2025 | 192.70 | 192.70 | 192.00 | 192.30 | 192.30 | -0.18% | 155 |
| Dec 1, 2025 | 199.00 | 199.00 | 192.65 | 192.65 | 192.65 | -3.19% | 31 |
| Nov 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.47% | 1 |
| Nov 27, 2025 | 190.05 | 199.95 | 190.05 | 194.20 | 194.20 | -4.33% | 9 |
| Nov 26, 2025 | 194.10 | 203.00 | 194.00 | 203.00 | 203.00 | 1.93% | 51 |
| Nov 25, 2025 | 196.25 | 202.00 | 196.25 | 199.15 | 199.15 | 1.50% | 4 |
| Nov 24, 2025 | 198.50 | 205.00 | 195.00 | 196.20 | 196.20 | -1.16% | 92 |
| Nov 21, 2025 | 196.15 | 213.00 | 196.00 | 198.50 | 198.50 | 1.25% | 425 |
| Nov 20, 2025 | 197.00 | 197.00 | 196.00 | 196.05 | 196.05 | -7.50% | 104 |
| Nov 19, 2025 | 203.50 | 211.95 | 203.50 | 211.95 | 211.95 | -0.19% | 32 |
| Nov 18, 2025 | 232.50 | 232.50 | 212.00 | 212.35 | 212.35 | -0.31% | 66 |
| Nov 17, 2025 | 205.30 | 213.00 | 205.30 | 213.00 | 213.00 | 3.75% | 312 |
| Nov 14, 2025 | 243.95 | 243.95 | 200.25 | 205.30 | 205.30 | -11.41% | 443 |
| Nov 13, 2025 | 203.50 | 242.70 | 190.10 | 231.75 | 231.75 | 13.60% | 1,027 |
| Nov 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.62% | 1 |
| Nov 10, 2025 | 196.50 | 196.50 | 194.65 | 195.00 | 195.00 | 0.21% | 229 |
| Nov 7, 2025 | 250.00 | 250.00 | 185.95 | 194.60 | 194.60 | -11.55% | 2,433 |
| Nov 6, 2025 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | -2.65% | 9 |
| Nov 4, 2025 | 226.00 | 226.00 | 225.90 | 226.00 | 226.00 | - | 30 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7.62% | 2 |