Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹60.29

(1.86%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	72.5	74.3	71.75	73.69	5,982	4,07,70,372.13	2,46,092
14-Nov-2025	73.51	74.1	72.28	73.74	2,965	1,95,25,283.85	1,22,346
17-Nov-2025	70.3	72.1	70.29	70.65	5,179	3,25,34,209.6	2,29,021
18-Nov-2025	70.99	71.3	69.57	70.83	3,513	2,30,67,128.63	1,34,783
19-Nov-2025	70.95	70.95	67.5	68.12	5,340	3,58,68,143.39	2,89,958
20-Nov-2025	68.12	69.36	67.73	68.02	3,163	2,13,08,273.42	1,60,168
21-Nov-2025	68.41	69.1	67.1	67.66	2,840	1,57,36,616.46	1,12,504
24-Nov-2025	67.98	68.34	66.5	66.69	3,297	1,71,88,287.89	1,08,532
25-Nov-2025	66.92	67.53	66.36	66.79	2,217	1,17,85,086.89	81,028
26-Nov-2025	66.99	67.64	66.7	66.97	2,312	1,04,37,731.49	83,777
27-Nov-2025	67.1	67.63	66.55	66.72	1,792	85,62,037.48	71,192
28-Nov-2025	67	67.01	65.65	65.74	2,745	1,59,62,010.72	1,55,005
01-Dec-2025	66.61	67	63.65	64.2	3,360	2,26,58,969.26	1,90,955
02-Dec-2025	64	64.2	63.1	63.53	2,671	1,51,02,708.71	1,37,879
03-Dec-2025	63.2	63.98	60	60.76	6,667	2,84,43,342.69	2,40,528
04-Dec-2025	60.76	62.68	59.15	61.09	5,564	2,99,58,932.58	1,32,540
05-Dec-2025	61.09	61.39	59	59.78	3,951	1,86,85,769.63	1,60,322
08-Dec-2025	59	60.03	57	57.38	4,236	2,14,00,312.71	1,80,075
09-Dec-2025	57	59.95	56.24	59.37	4,231	2,42,37,176.86	1,28,495
10-Dec-2025	59.6	60.39	58.25	58.44	2,563	1,21,15,985.02	94,073
11-Dec-2025	58.65	59.67	57.73	59.19	1,973	86,78,359.57	62,294
12-Dec-2025	59.2	61.5	59.2	60.29	2,996	1,64,60,456.15	1,05,992

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice