GLEN Industries Ltd

GLEN Industries Ltd Historical Data

NSEBSE

₹106.95

(-0.97%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	137.53	137.53	137.53	137.53	16	66,01,440	48,000
18-Jul-2025	130.66	144	130.66	133.79	581	17,12,32,716	12,74,400
21-Jul-2025	127.11	132	127.11	127.95	277	12,16,88,388	9,54,000
22-Jul-2025	129.25	133.5	128	128.65	170	3,16,07,160	2,42,400
23-Jul-2025	128.99	133	126.5	127.03	108	1,84,18,608	1,41,600
24-Jul-2025	127.03	133.2	121.05	132.84	216	3,55,20,468	2,77,200
25-Jul-2025	132	134.6	129	131.4	105	2,10,27,096	1,59,600
28-Jul-2025	131	131.95	124.83	124.84	104	1,90,80,588	1,48,800
29-Jul-2025	125	132.99	123	128.14	107	1,98,98,724	99,600
30-Jul-2025	129.25	131.99	124.1	125.17	81	1,66,12,284	94,800
31-Jul-2025	121.52	131	121	129.06	97	2,99,92,428	1,93,200
01-Aug-2025	126.15	128	125	125.4	41	69,64,320	46,800
04-Aug-2025	125.4	125.4	116	117.3	119	1,92,28,560	1,23,600
05-Aug-2025	117.3	118.8	112.05	117.3	73	1,06,45,260	64,800
06-Aug-2025	113.65	113.65	108.3	111	108	1,67,57,640	98,400
07-Aug-2025	111	117.9	108.1	113.65	84	1,34,73,240	85,200
08-Aug-2025	113.65	114.45	108	108.8	69	97,95,540	69,600
11-Aug-2025	108.8	113.55	103.25	105.45	114	1,83,63,480	1,12,800
12-Aug-2025	107.7	108	103	103.55	59	99,67,380	80,400
13-Aug-2025	104.05	108.95	104.05	108	44	60,36,960	48,000
14-Aug-2025	108	108.5	105	106.95	26	40,99,260	32,400

GLEN Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice