Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹48.16

(-0.58%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	51.39	51.39	49.5	50.4	1,905	78,40,352.72	75,676
02-Feb-2026	51	51	48.67	49.49	2,931	97,74,282.87	92,777
03-Feb-2026	50.9	51.93	49.77	51.28	3,558	1,69,74,801.94	1,20,846
04-Feb-2026	51.99	53.59	50.83	52.7	2,330	1,25,09,192.63	1,01,594
05-Feb-2026	53	53.01	50.3	51.15	2,298	96,35,493.94	90,601
06-Feb-2026	51	51	50	50.7	1,377	50,99,010.73	47,398
09-Feb-2026	50.7	53	50.55	52.66	2,126	1,06,13,206.15	1,10,968
10-Feb-2026	52.66	53.65	52.54	53.21	1,855	72,01,725.67	66,433
11-Feb-2026	53.75	54.1	52.36	53.83	2,053	1,09,33,725.95	1,03,367
12-Feb-2026	53.83	54.65	53.01	53.55	1,929	89,96,912.71	81,500
13-Feb-2026	53	53.47	52	52.37	1,187	56,78,857.32	59,531
16-Feb-2026	50.75	50.75	48.2	48.99	3,281	2,09,46,981.98	3,01,664
17-Feb-2026	49.48	50.39	48.5	49.4	1,605	90,09,292.31	97,392
18-Feb-2026	49.49	50.7	49.49	50.49	2,031	1,09,35,076.4	1,46,159
19-Feb-2026	50.5	50.69	49.66	50.11	1,300	65,89,843.6	84,533
20-Feb-2026	49.5	50.4	49.5	50.07	977	40,98,843.31	40,547
23-Feb-2026	50.07	51.45	48.71	49.24	1,564	70,79,875.72	85,021
24-Feb-2026	49.25	49.9	48.26	49.72	1,317	65,88,743.9	77,669
25-Feb-2026	49.05	49.5	48.56	49.06	1,125	87,83,067.95	1,20,680
26-Feb-2026	49.06	49.44	48	48.44	1,293	96,93,390.13	1,49,689
27-Feb-2026	48.44	48.87	47.99	48.16	1,218	82,73,473.26	1,19,989

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice