GLEN Industries Ltd

GLEN Industries Ltd Historical Data

NSEBSE

₹84.76

(-2.41%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	100	103.8	100	101.5	20	26,91,660	21,600
17-Sep-2025	102	102.95	101	101.2	13	17,11,080	14,400
18-Sep-2025	101.25	102.95	100.7	102	20	24,44,280	16,800
19-Sep-2025	101.5	101.5	97.6	99.3	93	1,28,12,100	1,09,200
22-Sep-2025	100	100	93	96.1	66	77,97,420	57,600
23-Sep-2025	96.4	97.8	94.5	95.1	20	23,13,300	20,400
24-Sep-2025	95.5	96.7	94	94	18	21,65,100	18,000
25-Sep-2025	94	94.9	91.35	91.95	63	83,43,360	75,600
26-Sep-2025	92	97	90.2	94.25	63	81,83,940	68,400
29-Sep-2025	93	94.9	91	92.45	26	32,15,640	28,800
30-Sep-2025	92	92.8	89.35	89.9	18	19,55,520	19,200
01-Oct-2025	89.9	89.9	82.85	87.23	74	86,60,520	87,600
03-Oct-2025	87.23	88.5	81.5	88	104	1,60,27,356	1,46,400
06-Oct-2025	87	87.5	80.51	81.49	52	52,67,400	51,600
07-Oct-2025	82.5	85	81	83.13	32	31,75,500	33,600
08-Oct-2025	83.5	84	82	82.35	10	9,97,524	10,800
09-Oct-2025	83.72	91.7	82.82	89.95	60	64,54,332	57,600
10-Oct-2025	91	96.9	91	93.03	47	53,92,464	40,800
13-Oct-2025	92	92	87	87.5	19	46,24,488	50,400
14-Oct-2025	87.68	87.7	86.1	86.85	15	38,55,852	42,000
15-Oct-2025	85.27	88.38	84.04	84.76	21	27,61,740	27,600

GLEN Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice