Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹66.69

(-1.43%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	75.3	80.55	74.24	79.59	22,419	25,28,22,104.35	8,10,433
28-Oct-2025	79	79.38	76.65	77.11	9,655	6,99,45,629.98	2,91,080
29-Oct-2025	78.3	78.34	75.76	76.2	5,623	4,71,67,486	2,34,994
30-Oct-2025	76.58	76.58	75	75.17	3,575	3,03,29,863.41	1,67,353
31-Oct-2025	75.3	75.54	74.23	74.43	3,340	2,11,91,945.12	1,39,472
03-Nov-2025	74.41	74.41	72.2	73.37	4,697	4,16,58,014.84	2,16,871
04-Nov-2025	74	74.1	72.49	72.74	3,307	3,46,27,910.44	2,37,714
06-Nov-2025	73	73.2	68.8	69.23	11,354	10,28,62,550.83	6,45,389
07-Nov-2025	69.59	70.12	68.06	69.52	5,510	4,25,71,317.76	2,65,397
10-Nov-2025	71	71.1	69.2	69.7	3,235	2,10,40,465.46	1,40,277
11-Nov-2025	69.89	73	69.05	71.72	8,363	5,82,35,181.58	2,90,116
12-Nov-2025	72	72.8	71.01	72.54	3,653	2,39,01,549.15	1,66,981
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

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice