GLEN Industries Ltd

GLEN Industries Ltd Historical Data

NSEBSE

₹91.95

(-2.18%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	108.8	111.85	106	107.4	32	59,80,260	49,200
29-Aug-2025	109	109	105.05	105.1	27	40,95,840	33,600
01-Sep-2025	108.85	109	105.2	107.9	26	36,11,880	26,400
02-Sep-2025	110.9	111.5	108.75	109.5	28	38,49,840	31,200
03-Sep-2025	114.4	114.95	111.5	112.45	32	50,24,580	42,000
04-Sep-2025	111.05	112	108.05	108.05	11	14,43,600	12,000
05-Sep-2025	107	110.5	107	110	8	10,47,120	8,400
08-Sep-2025	111.2	112.95	108.15	109.1	26	47,48,460	25,200
09-Sep-2025	110	111	108	109	4	7,92,000	7,200
10-Sep-2025	109	109	104.4	105.45	48	92,05,260	81,600
11-Sep-2025	103.05	103.9	102.5	102.9	26	32,16,960	27,600
12-Sep-2025	102.9	105.6	101.5	102.2	37	1,21,68,660	1,09,200
15-Sep-2025	102.6	102.9	100	101	26	31,44,000	26,400
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

GLEN Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice