GLEN Industries Ltd

GLEN Industries Ltd Historical Data

NSEBSE

₹75.78

(-3.44%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	80.5	85	80.5	83	86	96,59,772	97,200
18-Nov-2025	82	84.96	80	81.99	66	70,25,976	70,800
19-Nov-2025	80.35	81.25	80	81	22	21,18,372	24,000
20-Nov-2025	80.45	82.4	79	81.57	33	43,51,116	40,800
21-Nov-2025	78.93	82	78.93	80.4	26	27,20,616	26,400
24-Nov-2025	80.99	81	77	77.08	30	32,96,280	38,400
25-Nov-2025	77.08	79	76.32	77	16	15,94,104	16,800
26-Nov-2025	78.99	80.01	78	78.1	28	30,47,400	31,200
27-Nov-2025	78.1	79.93	77	78	21	20,64,168	22,800
28-Nov-2025	77	78.88	76	77	26	24,98,016	26,400
01-Dec-2025	78.95	82.8	76	80.01	69	83,43,048	88,800
02-Dec-2025	78.01	80.78	78	78.7	16	15,16,092	14,400
03-Dec-2025	78.04	79	77	77	17	15,87,636	19,200
04-Dec-2025	78.99	80	75	79.62	64	84,30,804	76,800
05-Dec-2025	79.62	80.58	79.1	80.58	6	5,74,080	6,000
08-Dec-2025	80.18	80.18	76	76.8	21	19,43,964	22,800
09-Dec-2025	76	76.15	72.99	74	46	65,70,000	81,600
10-Dec-2025	74	74.25	70.17	74	61	60,56,856	58,800
11-Dec-2025	74.78	77.43	74.78	77	7	6,37,776	7,200
12-Dec-2025	76	78.89	76	78.48	11	10,25,076	10,800
15-Dec-2025	77.99	77.99	74.31	75.78	9	8,20,656	7,200

GLEN Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice