GLOTTIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 59.98 | 59.00 | 60.48 | 58.51 | 203886 | 2.37% |
| 18 Dec 2025 | 58.59 | 58.49 | 61.00 | 58.02 | 138478 | 0.46% |
| 17 Dec 2025 | 58.32 | 59.76 | 59.90 | 58.05 | 229817 | -2.90% |
| 16 Dec 2025 | 60.06 | 61.90 | 61.90 | 59.83 | 133784 | -2.59% |
| 15 Dec 2025 | 61.66 | 60.29 | 62.25 | 58.20 | 274321 | 2.27% |
| 12 Dec 2025 | 60.29 | 59.20 | 61.50 | 59.20 | 272240 | 1.86% |
| 11 Dec 2025 | 59.19 | 58.65 | 59.67 | 57.73 | 148003 | 1.28% |
| 10 Dec 2025 | 58.44 | 59.60 | 60.39 | 58.25 | 204480 | -1.57% |
| 09 Dec 2025 | 59.37 | 57.00 | 59.95 | 56.24 | 415816 | 3.47% |
| 08 Dec 2025 | 57.38 | 59.00 | 60.03 | 57.00 | 367979 | -4.01% |
| 05 Dec 2025 | 59.78 | 61.09 | 61.39 | 59.00 | 312916 | -2.14% |
| 04 Dec 2025 | 61.09 | 60.76 | 62.68 | 59.15 | 490165 | 0.54% |
| 03 Dec 2025 | 60.76 | 63.20 | 63.98 | 60.00 | 461250 | -4.36% |
| 02 Dec 2025 | 63.53 | 64.00 | 64.20 | 63.10 | 237754 | -1.04% |
| 01 Dec 2025 | 64.20 | 66.61 | 67.00 | 63.65 | 348404 | -2.34% |
| 28 Nov 2025 | 65.74 | 67.00 | 67.01 | 65.65 | 241002 | -1.47% |
| 27 Nov 2025 | 66.72 | 67.10 | 67.63 | 66.55 | 127758 | -0.37% |
| 26 Nov 2025 | 66.97 | 66.99 | 67.64 | 66.70 | 155527 | 0.27% |
| 25 Nov 2025 | 66.79 | 66.92 | 67.53 | 66.36 | 176218 | 0.15% |
| 24 Nov 2025 | 66.69 | 67.98 | 68.34 | 66.50 | 256324 | -1.43% |
| 21 Nov 2025 | 67.66 | 68.41 | 69.10 | 67.10 | 231245 | -0.53% |
| 20 Nov 2025 | 68.02 | 68.12 | 69.36 | 67.73 | 311207 | -0.15% |
| 19 Nov 2025 | 68.12 | 70.95 | 70.95 | 67.50 | 519549 | -3.83% |
| 18 Nov 2025 | 70.83 | 70.99 | 71.30 | 69.57 | 327101 | 0.25% |
| 17 Nov 2025 | 70.65 | 70.30 | 72.10 | 70.29 | 457889 | -4.19% |
| 14 Nov 2025 | 73.74 | 73.51 | 74.10 | 72.28 | 266261 | 0.07% |
| 13 Nov 2025 | 73.69 | 72.50 | 74.30 | 71.75 | 555815 | 1.59% |
| 12 Nov 2025 | 72.54 | 72.00 | 72.80 | 71.01 | 331691 | 1.14% |
| 11 Nov 2025 | 71.72 | 69.89 | 73.00 | 69.05 | 819173 | 2.90% |
| 10 Nov 2025 | 69.70 | 71.00 | 71.10 | 69.20 | 301936 | 0.26% |
| 07 Nov 2025 | 69.52 | 69.59 | 70.12 | 68.06 | 617239 | 0.42% |
| 06 Nov 2025 | 69.23 | 73.00 | 73.20 | 68.80 | 1458584 | -4.83% |
| 04 Nov 2025 | 72.74 | 74.00 | 74.10 | 72.49 | 473177 | -0.86% |
| 03 Nov 2025 | 73.37 | 74.41 | 74.41 | 72.20 | 566201 | -1.42% |
| 31 Oct 2025 | 74.43 | 75.30 | 75.54 | 74.23 | 283850 | -0.98% |
| 30 Oct 2025 | 75.17 | 76.58 | 76.58 | 75.00 | 402032 | -1.35% |
| 29 Oct 2025 | 76.20 | 78.30 | 78.34 | 75.76 | 616972 | -1.18% |
| 28 Oct 2025 | 77.11 | 79.00 | 79.38 | 76.65 | 903707 | -3.12% |
| 27 Oct 2025 | 79.59 | 75.30 | 80.55 | 74.24 | 3217463 | 6.79% |
| 24 Oct 2025 | 74.53 | 74.55 | 75.10 | 73.55 | 356550 | -0.16% |
| 23 Oct 2025 | 74.65 | 76.00 | 76.00 | 73.90 | 563328 | 0.07% |
| 21 Oct 2025 | 74.60 | 74.30 | 74.89 | 74.00 | 193869 | 1.26% |
| 20 Oct 2025 | 73.67 | 72.30 | 74.00 | 70.17 | 1478993 | 3.02% |
| 17 Oct 2025 | 71.51 | 75.75 | 75.75 | 71.00 | 1066430 | -4.96% |
| 16 Oct 2025 | 75.24 | 75.50 | 76.32 | 74.83 | 731658 | 0.47% |
| 15 Oct 2025 | 74.89 | 74.11 | 75.64 | 73.60 | 1302150 | 1.05% |
| 14 Oct 2025 | 74.11 | 79.10 | 79.32 | 73.42 | 2149069 | -5.60% |
| 13 Oct 2025 | 78.51 | 81.50 | 81.81 | 78.00 | 1844768 | -4.03% |
| 10 Oct 2025 | 81.81 | 83.08 | 84.20 | 81.00 | 1348956 | -1.14% |
| 09 Oct 2025 | 82.75 | 84.41 | 85.43 | 82.28 | 1918021 | -1.15% |
| 08 Oct 2025 | 83.71 | 83.00 | 88.15 | 82.28 | 6919424 | 0.01% |
