Glottis Ltd

Glottis Ltd Historical Data

NSEBSE

₹43.15

(0.05%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Mar-2026	45.01	47.4	45.01	46.2	2,758	1,59,21,739.9	2,16,139
04-Mar-2026	45.1	46.15	44.51	45.02	1,902	1,13,51,454.58	1,61,426
05-Mar-2026	45.15	46.1	45	45.08	856	39,16,754.83	61,025
06-Mar-2026	45.5	45.75	44.82	45.02	1,054	47,43,493.84	61,466
09-Mar-2026	45.01	45.01	42.51	43.04	1,532	64,37,877.79	86,244
10-Mar-2026	43.21	44.86	43.04	44.55	1,400	82,24,941.73	1,07,039
11-Mar-2026	44.25	45.45	43.8	44.06	1,461	58,98,573.53	74,739
12-Mar-2026	43.84	45.79	42.84	45	1,769	75,32,532.78	75,093
13-Mar-2026	45	45.19	43.66	44.1	1,523	53,39,706.88	66,293
16-Mar-2026	44	44.44	43.12	43.79	1,460	64,24,449.55	84,516
17-Mar-2026	43.8	44.22	42.8	43.46	1,383	61,59,035.85	79,692
18-Mar-2026	44	45.35	43.68	44.4	1,482	83,60,392.23	1,16,788
19-Mar-2026	43.11	43.98	42.88	43.13	1,231	52,62,416.28	66,813

Glottis Ltd: Related NEWS

No Record Found

Invest wise with Expert advice