Glottis Limited (NSE:GLOTTIS)
India
· Delayed Price · Currency is INR 58.90
-3.80 (-6.06%)
At close: Apr 29, 2026
Glottis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.90 | 65.00 | 62.40 | 62.70 | 62.70 | -1.38% | 371,267 |
| Apr 27, 2026 | 59.71 | 64.95 | 59.71 | 63.58 | 63.58 | 6.48% | 637,749 |
| Apr 24, 2026 | 59.01 | 60.60 | 56.00 | 59.71 | 59.71 | 1.19% | 324,025 |
| Apr 23, 2026 | 60.50 | 60.50 | 58.00 | 59.01 | 59.01 | -2.07% | 218,197 |
| Apr 22, 2026 | 56.88 | 62.00 | 56.51 | 60.26 | 60.26 | 7.53% | 811,062 |
| Apr 21, 2026 | 55.71 | 56.90 | 55.71 | 56.04 | 56.04 | -0.14% | 149,977 |
| Apr 20, 2026 | 56.60 | 58.00 | 56.00 | 56.12 | 56.12 | -2.87% | 100,045 |
| Apr 17, 2026 | 56.79 | 59.15 | 56.21 | 57.78 | 57.78 | 2.70% | 175,538 |
| Apr 16, 2026 | 58.63 | 58.99 | 55.25 | 56.26 | 56.26 | -3.55% | 353,723 |
| Apr 15, 2026 | 60.60 | 61.20 | 58.01 | 58.33 | 58.33 | -2.60% | 281,483 |
| Apr 13, 2026 | 59.50 | 61.40 | 57.25 | 59.89 | 59.89 | 3.85% | 1,849,101 |
| Apr 10, 2026 | 48.20 | 57.67 | 48.05 | 57.67 | 57.67 | 20.00% | 1,061,327 |
| Apr 9, 2026 | 48.40 | 49.27 | 47.55 | 48.06 | 48.06 | -0.12% | 146,147 |
| Apr 8, 2026 | 49.00 | 49.00 | 46.22 | 48.12 | 48.12 | 5.85% | 253,398 |
| Apr 7, 2026 | 44.25 | 46.30 | 43.61 | 45.46 | 45.46 | 3.08% | 166,348 |
| Apr 6, 2026 | 42.04 | 44.74 | 42.02 | 44.10 | 44.10 | 2.82% | 149,605 |
| Apr 2, 2026 | 39.80 | 43.06 | 39.17 | 42.89 | 42.89 | 4.81% | 132,864 |
| Apr 1, 2026 | 38.30 | 41.69 | 38.15 | 40.92 | 40.92 | 7.29% | 196,653 |
| Mar 30, 2026 | 38.82 | 39.29 | 37.00 | 38.14 | 38.14 | -2.41% | 456,895 |
| Mar 27, 2026 | 41.11 | 41.31 | 38.80 | 39.08 | 39.08 | -4.94% | 601,901 |
| Mar 25, 2026 | 41.47 | 42.29 | 40.80 | 41.11 | 41.11 | 1.06% | 292,944 |
| Mar 24, 2026 | 41.94 | 42.40 | 40.16 | 40.68 | 40.68 | -0.25% | 213,727 |
| Mar 23, 2026 | 42.90 | 43.00 | 40.50 | 40.78 | 40.78 | -5.49% | 245,041 |
| Mar 20, 2026 | 43.13 | 43.96 | 42.88 | 43.15 | 43.15 | 0.05% | 103,709 |
| Mar 19, 2026 | 43.11 | 43.98 | 42.88 | 43.13 | 43.13 | -2.86% | 121,697 |
| Mar 18, 2026 | 44.00 | 45.35 | 43.68 | 44.40 | 44.40 | 2.16% | 187,002 |
| Mar 17, 2026 | 43.80 | 44.22 | 42.80 | 43.46 | 43.46 | -0.75% | 142,292 |
| Mar 16, 2026 | 44.00 | 44.44 | 43.12 | 43.79 | 43.79 | -0.70% | 147,118 |
| Mar 13, 2026 | 45.00 | 45.19 | 43.66 | 44.10 | 44.10 | -2.00% | 120,107 |
| Mar 12, 2026 | 43.84 | 45.79 | 42.84 | 45.00 | 45.00 | 2.13% | 170,519 |
| Mar 11, 2026 | 44.25 | 45.45 | 43.80 | 44.06 | 44.06 | -1.10% | 132,026 |
| Mar 10, 2026 | 43.21 | 44.86 | 43.04 | 44.55 | 44.55 | 3.51% | 187,262 |
| Mar 9, 2026 | 45.01 | 45.01 | 42.51 | 43.04 | 43.04 | -4.40% | 149,069 |
| Mar 6, 2026 | 45.50 | 45.75 | 44.82 | 45.02 | 45.02 | -0.13% | 104,751 |
| Mar 5, 2026 | 45.15 | 46.10 | 45.00 | 45.08 | 45.08 | 0.13% | 86,739 |
| Mar 4, 2026 | 45.10 | 46.15 | 44.51 | 45.02 | 45.02 | -2.55% | 251,505 |
| Mar 2, 2026 | 45.01 | 47.40 | 45.01 | 46.20 | 46.20 | -4.07% | 344,601 |
| Feb 27, 2026 | 48.44 | 48.87 | 47.99 | 48.16 | 48.16 | -0.58% | 171,399 |
| Feb 26, 2026 | 49.06 | 49.44 | 48.00 | 48.44 | 48.44 | -1.26% | 199,584 |
| Feb 25, 2026 | 49.05 | 49.50 | 48.56 | 49.06 | 49.06 | -1.33% | 178,841 |
| Feb 24, 2026 | 49.25 | 49.90 | 48.26 | 49.72 | 49.72 | 0.97% | 134,301 |
| Feb 23, 2026 | 50.07 | 51.45 | 48.71 | 49.24 | 49.24 | -1.66% | 142,881 |
| Feb 20, 2026 | 49.50 | 50.40 | 49.50 | 50.07 | 50.07 | -0.08% | 81,946 |
| Feb 19, 2026 | 50.50 | 50.69 | 49.66 | 50.11 | 50.11 | -0.75% | 131,702 |
| Feb 18, 2026 | 49.49 | 50.70 | 49.49 | 50.49 | 50.49 | 2.21% | 217,827 |
| Feb 17, 2026 | 49.48 | 50.39 | 48.50 | 49.40 | 49.40 | 0.84% | 182,162 |
| Feb 16, 2026 | 50.75 | 50.75 | 48.20 | 48.99 | 48.99 | -6.45% | 426,827 |
| Feb 13, 2026 | 53.00 | 53.47 | 52.00 | 52.37 | 52.37 | -2.20% | 108,292 |
| Feb 12, 2026 | 53.83 | 54.65 | 53.01 | 53.55 | 53.55 | -0.52% | 166,979 |
| Feb 11, 2026 | 53.75 | 54.10 | 52.36 | 53.83 | 53.83 | 1.17% | 204,358 |
| Feb 10, 2026 | 52.66 | 53.65 | 52.54 | 53.21 | 53.21 | 1.04% | 135,475 |
| Feb 9, 2026 | 50.70 | 53.00 | 50.55 | 52.66 | 52.66 | 3.87% | 203,996 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.00 | 50.70 | 50.70 | -0.88% | 101,037 |
| Feb 5, 2026 | 53.00 | 53.01 | 50.30 | 51.15 | 51.15 | -2.94% | 187,970 |
| Feb 4, 2026 | 51.99 | 53.59 | 50.83 | 52.70 | 52.70 | 2.77% | 238,206 |
| Feb 3, 2026 | 50.90 | 51.93 | 49.77 | 51.28 | 51.28 | 3.62% | 333,304 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.67 | 49.49 | 49.49 | -1.81% | 198,435 |
| Feb 1, 2026 | 51.39 | 51.39 | 49.50 | 50.40 | 50.40 | 0.06% | 156,274 |
| Jan 30, 2026 | 49.10 | 51.72 | 49.10 | 50.37 | 50.37 | 0.96% | 230,295 |
| Jan 29, 2026 | 50.80 | 51.45 | 49.70 | 49.89 | 49.89 | -1.48% | 214,346 |
| Jan 28, 2026 | 52.10 | 52.36 | 49.21 | 50.64 | 50.64 | -2.67% | 414,825 |
| Jan 27, 2026 | 52.01 | 52.78 | 51.10 | 52.03 | 52.03 | -0.12% | 143,928 |
| Jan 23, 2026 | 52.80 | 53.00 | 51.97 | 52.09 | 52.09 | -1.51% | 96,663 |
| Jan 22, 2026 | 52.35 | 53.60 | 52.18 | 52.89 | 52.89 | 1.01% | 103,082 |
| Jan 21, 2026 | 52.10 | 53.70 | 52.00 | 52.36 | 52.36 | -1.30% | 278,509 |
| Jan 20, 2026 | 55.20 | 55.20 | 53.00 | 53.05 | 53.05 | -3.88% | 229,815 |
| Jan 19, 2026 | 54.15 | 55.85 | 54.15 | 55.19 | 55.19 | 0.67% | 193,972 |
| Jan 16, 2026 | 55.33 | 55.84 | 54.25 | 54.82 | 54.82 | -0.94% | 141,478 |
| Jan 14, 2026 | 55.10 | 56.25 | 54.91 | 55.34 | 55.34 | 0.45% | 151,345 |
| Jan 13, 2026 | 54.40 | 56.00 | 54.01 | 55.09 | 55.09 | 2.26% | 261,306 |
| Jan 12, 2026 | 55.50 | 55.54 | 53.42 | 53.87 | 53.87 | -3.29% | 509,818 |
| Jan 9, 2026 | 57.50 | 57.50 | 54.78 | 55.70 | 55.70 | -3.60% | 619,319 |
| Jan 8, 2026 | 60.19 | 61.35 | 56.50 | 57.78 | 57.78 | -4.00% | 813,487 |
| Jan 7, 2026 | 60.25 | 60.99 | 60.00 | 60.19 | 60.19 | -0.76% | 181,406 |
| Jan 6, 2026 | 60.55 | 61.30 | 59.56 | 60.65 | 60.65 | 0.73% | 447,099 |
| Jan 5, 2026 | 61.11 | 61.34 | 59.66 | 60.21 | 60.21 | -2.13% | 218,424 |
| Jan 2, 2026 | 59.34 | 62.56 | 59.34 | 61.52 | 61.52 | 3.83% | 710,445 |
| Jan 1, 2026 | 62.00 | 62.20 | 58.97 | 59.25 | 59.25 | -3.74% | 773,254 |
| Dec 31, 2025 | 58.10 | 62.26 | 58.10 | 61.55 | 61.55 | 4.91% | 761,969 |
| Dec 30, 2025 | 59.81 | 59.96 | 58.00 | 58.67 | 58.67 | -1.64% | 392,449 |
| Dec 29, 2025 | 60.79 | 60.87 | 59.00 | 59.65 | 59.65 | -2.21% | 179,257 |
| Dec 26, 2025 | 62.02 | 62.99 | 60.85 | 61.00 | 61.00 | -1.61% | 147,024 |
| Dec 24, 2025 | 61.45 | 63.74 | 60.00 | 62.00 | 62.00 | 0.37% | 427,298 |
| Dec 23, 2025 | 61.00 | 62.10 | 59.05 | 61.77 | 61.77 | 2.42% | 248,097 |
| Dec 22, 2025 | 59.99 | 61.46 | 59.99 | 60.31 | 60.31 | 0.55% | 160,049 |
| Dec 19, 2025 | 59.00 | 60.48 | 58.51 | 59.98 | 59.98 | 2.37% | 203,886 |
| Dec 18, 2025 | 58.49 | 61.00 | 58.02 | 58.59 | 58.59 | 0.46% | 138,478 |
| Dec 17, 2025 | 59.76 | 59.90 | 58.05 | 58.32 | 58.32 | -2.90% | 229,817 |
| Dec 16, 2025 | 61.90 | 61.90 | 59.83 | 60.06 | 60.06 | -2.59% | 133,784 |
| Dec 15, 2025 | 60.29 | 62.25 | 58.20 | 61.66 | 61.66 | 2.27% | 274,321 |
| Dec 12, 2025 | 59.20 | 61.50 | 59.20 | 60.29 | 60.29 | 1.86% | 272,240 |
| Dec 11, 2025 | 58.65 | 59.67 | 57.73 | 59.19 | 59.19 | 1.28% | 148,003 |
| Dec 10, 2025 | 59.60 | 60.39 | 58.25 | 58.44 | 58.44 | -1.57% | 204,480 |
| Dec 9, 2025 | 57.00 | 59.95 | 56.24 | 59.37 | 59.37 | 3.47% | 415,816 |
| Dec 8, 2025 | 59.00 | 60.03 | 57.00 | 57.38 | 57.38 | -4.01% | 367,979 |
| Dec 5, 2025 | 61.09 | 61.39 | 59.00 | 59.78 | 59.78 | -2.14% | 312,916 |
| Dec 4, 2025 | 60.76 | 62.68 | 59.15 | 61.09 | 61.09 | 0.54% | 490,165 |
| Dec 3, 2025 | 63.20 | 63.98 | 60.00 | 60.76 | 60.76 | -4.36% | 461,250 |
| Dec 2, 2025 | 64.00 | 64.20 | 63.10 | 63.53 | 63.53 | -1.04% | 237,754 |
| Dec 1, 2025 | 66.61 | 67.00 | 63.65 | 64.20 | 64.20 | -2.34% | 348,404 |