Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹58.91

(0.02%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	38.3	41.69	38.15	40.92	1,255	79,96,448.23	1,08,984
02-Apr-2026	39.8	43.06	39.17	42.89	1,607	55,24,940.64	69,891
06-Apr-2026	42.04	44.74	42.02	44.1	1,557	65,39,384.43	79,155
07-Apr-2026	44.25	46.3	43.61	45.46	1,531	75,39,783.13	86,673
08-Apr-2026	49	49	46.22	48.12	1,712	1,19,99,037.54	1,27,558
09-Apr-2026	48.4	49.27	47.55	48.06	1,312	70,50,153.72	90,876
10-Apr-2026	48.2	57.67	48.05	57.67	4,567	5,76,21,088.66	7,08,519
13-Apr-2026	59.5	61.4	57.25	59.89	10,153	11,03,96,244.05	5,46,196
15-Apr-2026	60.6	61.2	58.01	58.33	2,482	1,67,87,912	1,71,108
16-Apr-2026	58.63	58.99	55.25	56.26	2,434	2,00,34,035.34	2,32,457
17-Apr-2026	56.79	59.15	56.21	57.78	1,554	1,01,80,457.91	96,040
20-Apr-2026	56.6	58	56	56.12	1,046	56,59,219.42	63,110
21-Apr-2026	55.71	56.9	55.71	56.04	810	84,24,526.03	1,19,154
22-Apr-2026	56.88	62	56.51	60.26	5,195	4,90,77,692.48	3,16,703
23-Apr-2026	60.5	60.5	58	59.01	1,714	1,29,04,710.14	89,434
24-Apr-2026	59.01	60.6	56	59.71	2,083	1,88,74,245.55	1,65,447
27-Apr-2026	59.71	64.95	59.71	63.58	4,028	4,05,89,566.18	3,88,053
28-Apr-2026	63.9	65	62.4	62.7	2,289	2,37,41,537.02	1,84,873
29-Apr-2026	62.94	63.46	56.22	58.9	3,640	2,80,31,609.2	1,93,073
30-Apr-2026	58	60.09	55.95	58.91	2,620	2,28,93,038.52	1,62,381

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice