SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GLOTTIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 40.92 | 38.30 | 41.69 | 38.15 | 196653 | 7.29% |
| 30 Mar 2026 | 38.14 | 38.82 | 39.29 | 37.00 | 456895 | -2.41% |
| 27 Mar 2026 | 39.08 | 41.11 | 41.31 | 38.80 | 601901 | -4.94% |
| 25 Mar 2026 | 41.11 | 41.47 | 42.29 | 40.80 | 292944 | 1.06% |
| 24 Mar 2026 | 40.68 | 41.94 | 42.40 | 40.16 | 213727 | -0.25% |
| 23 Mar 2026 | 40.78 | 42.90 | 43.00 | 40.50 | 245041 | -5.49% |
| 20 Mar 2026 | 43.15 | 43.13 | 43.96 | 42.88 | 103709 | 0.05% |
| 19 Mar 2026 | 43.13 | 43.11 | 43.98 | 42.88 | 121697 | -2.86% |
| 18 Mar 2026 | 44.40 | 44.00 | 45.35 | 43.68 | 187002 | 2.16% |
| 17 Mar 2026 | 43.46 | 43.80 | 44.22 | 42.80 | 142292 | -0.75% |
| 16 Mar 2026 | 43.79 | 44.00 | 44.44 | 43.12 | 147118 | -0.70% |
| 13 Mar 2026 | 44.10 | 45.00 | 45.19 | 43.66 | 120107 | -2.00% |
| 12 Mar 2026 | 45.00 | 43.84 | 45.79 | 42.84 | 170519 | 2.13% |
| 11 Mar 2026 | 44.06 | 44.25 | 45.45 | 43.80 | 132026 | -1.10% |
| 10 Mar 2026 | 44.55 | 43.21 | 44.86 | 43.04 | 187262 | 3.51% |
| 09 Mar 2026 | 43.04 | 45.01 | 45.01 | 42.51 | 149069 | -4.40% |
| 06 Mar 2026 | 45.02 | 45.50 | 45.75 | 44.82 | 104751 | -0.13% |
| 05 Mar 2026 | 45.08 | 45.15 | 46.10 | 45.00 | 86739 | 0.13% |
| 04 Mar 2026 | 45.02 | 45.10 | 46.15 | 44.51 | 251505 | -2.55% |
| 02 Mar 2026 | 46.20 | 45.01 | 47.40 | 45.01 | 344601 | -4.07% |
| 27 Feb 2026 | 48.16 | 48.44 | 48.87 | 47.99 | 171399 | -0.58% |
| 26 Feb 2026 | 48.44 | 49.06 | 49.44 | 48.00 | 199584 | -1.26% |
| 25 Feb 2026 | 49.06 | 49.05 | 49.50 | 48.56 | 178841 | -1.33% |
| 24 Feb 2026 | 49.72 | 49.25 | 49.90 | 48.26 | 134301 | 0.97% |
| 23 Feb 2026 | 49.24 | 50.07 | 51.45 | 48.71 | 142881 | -1.66% |
| 20 Feb 2026 | 50.07 | 49.50 | 50.40 | 49.50 | 81946 | -0.08% |
| 19 Feb 2026 | 50.11 | 50.50 | 50.69 | 49.66 | 131702 | -0.75% |
| 18 Feb 2026 | 50.49 | 49.49 | 50.70 | 49.49 | 217827 | 2.21% |
| 17 Feb 2026 | 49.40 | 49.48 | 50.39 | 48.50 | 182162 | 0.84% |
| 16 Feb 2026 | 48.99 | 50.75 | 50.75 | 48.20 | 426827 | -6.45% |
| 13 Feb 2026 | 52.37 | 53.00 | 53.47 | 52.00 | 108292 | -2.20% |
| 12 Feb 2026 | 53.55 | 53.83 | 54.65 | 53.01 | 166979 | -0.52% |
| 11 Feb 2026 | 53.83 | 53.75 | 54.10 | 52.36 | 204358 | 1.17% |
| 10 Feb 2026 | 53.21 | 52.66 | 53.65 | 52.54 | 135475 | 1.04% |
| 09 Feb 2026 | 52.66 | 50.70 | 53.00 | 50.55 | 203996 | 3.87% |
| 06 Feb 2026 | 50.70 | 51.00 | 51.00 | 50.00 | 101037 | -0.88% |
| 05 Feb 2026 | 51.15 | 53.00 | 53.01 | 50.30 | 187970 | -2.94% |
| 04 Feb 2026 | 52.70 | 51.99 | 53.59 | 50.83 | 238206 | 2.77% |
| 03 Feb 2026 | 51.28 | 50.90 | 51.93 | 49.77 | 333304 | 3.62% |
| 02 Feb 2026 | 49.49 | 51.00 | 51.00 | 48.67 | 198435 | -1.81% |
| 01 Feb 2026 | 50.40 | 51.39 | 51.39 | 49.50 | 156274 | 0.06% |
| 30 Jan 2026 | 50.37 | 49.10 | 51.72 | 49.10 | 230295 | 0.96% |
| 29 Jan 2026 | 49.89 | 50.80 | 51.45 | 49.70 | 214346 | -1.48% |
| 28 Jan 2026 | 50.64 | 52.10 | 52.36 | 49.21 | 414825 | -2.67% |
| 27 Jan 2026 | 52.03 | 52.01 | 52.78 | 51.10 | 143928 | -0.12% |
| 23 Jan 2026 | 52.09 | 52.80 | 53.00 | 51.97 | 96663 | -1.51% |
| 22 Jan 2026 | 52.89 | 52.35 | 53.60 | 52.18 | 103082 | 1.01% |
| 21 Jan 2026 | 52.36 | 52.10 | 53.70 | 52.00 | 278509 | -1.30% |
| 20 Jan 2026 | 53.05 | 55.20 | 55.20 | 53.00 | 229815 | -3.88% |
| 19 Jan 2026 | 55.19 | 54.15 | 55.85 | 54.15 | 193972 | 0.67% |
| 16 Jan 2026 | 54.82 | 55.33 | 55.84 | 54.25 | 141478 | -0.94% |
| 14 Jan 2026 | 55.34 | 55.10 | 56.25 | 54.91 | 151345 | 0.45% |
| 13 Jan 2026 | 55.09 | 54.40 | 56.00 | 54.01 | 261306 | 2.26% |
| 12 Jan 2026 | 53.87 | 55.50 | 55.54 | 53.42 | 509818 | -3.29% |
| 09 Jan 2026 | 55.70 | 57.50 | 57.50 | 54.78 | 619319 | -3.60% |
| 08 Jan 2026 | 57.78 | 60.19 | 61.35 | 56.50 | 813487 | -4.00% |
| 07 Jan 2026 | 60.19 | 60.25 | 60.99 | 60.00 | 181406 | -0.76% |
| 06 Jan 2026 | 60.65 | 60.55 | 61.30 | 59.56 | 447099 | 0.73% |
| 05 Jan 2026 | 60.21 | 61.11 | 61.34 | 59.66 | 218424 | -2.13% |
| 02 Jan 2026 | 61.52 | 59.34 | 62.56 | 59.34 | 710445 | 3.83% |
| 01 Jan 2026 | 59.25 | 62.00 | 62.20 | 58.97 | 773254 | -3.74% |
| 31 Dec 2025 | 61.55 | 58.10 | 62.26 | 58.10 | 761969 | 4.91% |
| 30 Dec 2025 | 58.67 | 59.81 | 59.96 | 58.00 | 392449 | -1.64% |
| 29 Dec 2025 | 59.65 | 60.79 | 60.87 | 59.00 | 179257 | -2.21% |
| 26 Dec 2025 | 61.00 | 62.02 | 62.99 | 60.85 | 147024 | -1.61% |
| 24 Dec 2025 | 62.00 | 61.45 | 63.74 | 60.00 | 427298 | 0.37% |
| 23 Dec 2025 | 61.77 | 61.00 | 62.10 | 59.05 | 248097 | 2.42% |
| 22 Dec 2025 | 60.31 | 59.99 | 61.46 | 59.99 | 160049 | 0.55% |
| 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% |
