Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹51.28

(3.62%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	61.11	61.34	59.66	60.21	2,179	1,31,78,314.71	1,25,161
06-Jan-2026	60.55	61.3	59.56	60.65	2,370	2,70,85,093.6	3,01,039
07-Jan-2026	60.25	60.99	60	60.19	2,126	1,09,44,796.19	1,07,772
08-Jan-2026	60.19	61.35	56.5	57.78	5,018	4,86,54,896.68	3,60,049
09-Jan-2026	57.5	57.5	54.78	55.7	5,322	3,44,21,764.31	2,83,250
12-Jan-2026	55.5	55.54	53.42	53.87	3,859	2,77,84,425.12	2,49,439
13-Jan-2026	54.4	56	54.01	55.09	2,128	1,43,78,847.4	1,16,994
14-Jan-2026	55.1	56.25	54.91	55.34	1,353	83,54,562.06	74,468
16-Jan-2026	55.33	55.84	54.25	54.82	1,766	77,72,404.43	80,798
19-Jan-2026	54.15	55.85	54.15	55.19	1,779	1,06,72,051.04	1,04,102
20-Jan-2026	55.2	55.2	53	53.05	2,758	1,23,48,021.86	1,50,329
21-Jan-2026	52.1	53.7	52	52.36	2,403	1,46,68,513.86	1,11,877
22-Jan-2026	52.35	53.6	52.18	52.89	1,320	54,45,523.54	47,101
23-Jan-2026	52.8	53	51.97	52.09	1,638	50,52,424.43	59,273
27-Jan-2026	52.01	52.78	51.1	52.03	1,785	74,70,055.44	61,186
28-Jan-2026	52.1	52.36	49.21	50.64	4,223	2,09,70,423.28	1,87,216
29-Jan-2026	50.8	51.45	49.7	49.89	2,600	1,08,03,965.46	1,04,202
30-Jan-2026	49.1	51.72	49.1	50.37	2,058	1,16,11,524.97	1,15,219
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

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice