Glottis Ltd. GLOTTIS

NSE · India · Transportation

INR 58.41-4.47 (-7.11%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 62.88	+3.05%	INR 61.04	INR 63.79	INR 60.11	97.16K
2026-09-29	INR 61.02	-2.27%	INR 62.44	INR 62.44	INR 59.11	48.80K
2026-09-28	INR 62.44	-4.85%	INR 65.20	INR 66.39	INR 62.00	111.47K
2026-09-25	INR 65.62	+3.57%	INR 63.88	INR 68.29	INR 63.30	240.21K
2026-09-24	INR 63.36	+9.05%	INR 58.48	INR 69.72	INR 57.51	791.24K
2026-09-23	INR 58.10	+1.20%	INR 57.25	INR 58.50	INR 57.25	52.49K
2026-09-22	INR 57.41	-0.61%	INR 57.99	INR 58.50	INR 57.01	12.65K
2026-09-21	INR 57.76	-2.89%	INR 58.62	INR 58.88	INR 57.60	23.32K
2026-09-18	INR 59.48	+2.55%	INR 57.71	INR 59.70	INR 57.71	24.28K
2026-09-17	INR 58.00	-0.02%	INR 57.15	INR 58.50	INR 57.15	24.71K
2026-09-16	INR 58.01	-1.73%	INR 59.03	INR 59.03	INR 57.00	34.94K
2026-09-15	INR 59.03	-0.02%	INR 58.00	INR 59.42	INR 58.00	26.44K
2026-09-14	INR 59.04	0.00%	INR 59.04	INR 59.04	INR 59.04	0
2026-09-11	INR 59.04	+0.51%	INR 58.47	INR 59.99	INR 57.00	43.28K
2026-09-10	INR 58.74	-0.49%	INR 59.89	INR 60.37	INR 58.50	43.30K
2026-09-09	INR 59.03	+3.33%	INR 56.51	INR 59.48	INR 56.50	58.65K
2026-09-08	INR 57.13	-4.18%	INR 59.63	INR 60.86	INR 56.80	135.32K
2026-09-07	INR 59.62	-3.99%	INR 62.04	INR 62.04	INR 58.05	66.36K
2026-09-04	INR 62.10	-0.34%	INR 62.20	INR 63.21	INR 62.00	33.92K
2026-09-03	INR 62.31	+0.14%	INR 62.12	INR 63.39	INR 62.12	26.70K
2026-09-02	INR 62.22	-1.25%	INR 63.01	INR 63.47	INR 62.12	26.14K
2026-09-01	INR 63.01	-1.18%	INR 63.26	INR 64.00	INR 62.51	67.60K
2026-08-31	INR 63.76	-0.79%	INR 64.26	INR 64.99	INR 63.76	27.42K
2026-08-28	INR 64.27	-0.60%	INR 64.34	INR 65.03	INR 64.25	49.45K
2026-08-27	INR 64.66	-1.69%	INR 65.99	INR 66.49	INR 64.11	28.43K
2026-08-26	INR 65.77	-0.17%	INR 65.88	INR 68.60	INR 64.57	72.28K
2026-08-25	INR 65.88	-2.63%	INR 67.99	INR 67.99	INR 65.10	36.82K
2026-08-24	INR 67.66	+1.50%	INR 67.00	INR 68.49	INR 66.01	72.40K
2026-08-21	INR 66.66	+0.98%	INR 65.25	INR 66.80	INR 65.25	47.82K
2026-08-20	INR 66.01	+0.95%	INR 65.39	INR 66.35	INR 65.20	25.94K
2026-08-19	INR 65.39	+0.62%	INR 65.75	INR 66.79	INR 65.20	34.11K
2026-08-18	INR 64.99	-1.68%	INR 65.07	INR 65.90	INR 64.81	30.10K
2026-08-17	INR 66.10	+1.66%	INR 64.60	INR 66.90	INR 64.30	28.38K
2026-08-14	INR 65.02	+0.45%	INR 64.73	INR 66.00	INR 62.82	31.02K
2026-08-13	INR 64.73	-1.01%	INR 65.37	INR 65.37	INR 63.10	29.30K
2026-08-12	INR 65.39	-2.40%	INR 66.10	INR 67.20	INR 64.01	36.65K
2026-08-11	INR 67.00	-1.14%	INR 67.10	INR 68.50	INR 67.00	42.01K
2026-08-10	INR 67.77	-1.87%	INR 69.85	INR 69.85	INR 66.93	30.64K
2026-08-07	INR 69.06	+2.30%	INR 67.96	INR 70.25	INR 67.00	95.99K
2026-08-06	INR 67.51	+0.63%	INR 67.09	INR 67.97	INR 66.50	30.23K
2026-08-05	INR 67.09	+0.12%	INR 67.00	INR 67.60	INR 67.00	26.92K
2026-08-04	INR 67.01	-0.07%	INR 66.22	INR 67.98	INR 66.22	27.61K
2026-08-03	INR 67.06	+0.09%	INR 68.00	INR 68.00	INR 66.05	19.88K
2026-07-31	INR 67.00	-0.01%	INR 66.30	INR 67.41	INR 66.30	45.76K
2026-07-30	INR 67.01	+0.01%	INR 66.07	INR 67.90	INR 66.04	30.97K
2026-07-29	INR 67.00	+0.77%	INR 66.00	INR 68.00	INR 66.00	28.55K
2026-07-28	INR 66.49	-0.27%	INR 65.37	INR 67.01	INR 65.37	47.29K
2026-07-27	INR 66.67	-0.09%	INR 65.65	INR 67.40	INR 63.40	76.01K
2026-07-24	INR 66.73	-0.74%	INR 65.60	INR 67.13	INR 65.54	38.23K
2026-07-23	INR 67.23	+0.55%	INR 66.86	INR 67.50	INR 65.50	63.67K
2026-07-22	INR 66.86	-0.33%	INR 66.01	INR 67.90	INR 66.01	53.12K
2026-07-21	INR 67.08	+1.33%	INR 66.70	INR 67.90	INR 66.31	25.36K
2026-07-20	INR 66.20	-1.49%	INR 65.52	INR 67.90	INR 65.00	27.60K
2026-07-17	INR 67.20	+0.30%	INR 67.11	INR 68.00	INR 66.04	40.64K
2026-07-16	INR 67.00	-0.04%	INR 67.00	INR 67.25	INR 65.75	40.48K
2026-07-15	INR 67.03	+0.03%	INR 65.01	INR 67.20	INR 65.01	48.11K
2026-07-14	INR 67.01	-0.04%	INR 67.04	INR 67.50	INR 66.07	28.95K
2026-07-13	INR 67.04	+0.81%	INR 65.16	INR 67.25	INR 65.16	55.31K
2026-07-10	INR 66.50	-0.76%	INR 65.36	INR 67.50	INR 65.36	59.92K
2026-07-09	INR 67.01	+1.13%	INR 65.93	INR 67.35	INR 65.93	33.69K
2026-07-08	INR 66.26	-0.36%	INR 65.01	INR 67.59	INR 64.85	79.64K
2026-07-07	INR 66.50	+0.26%	INR 67.10	INR 67.10	INR 63.10	33.96K
2026-07-06	INR 66.33	-0.99%	INR 67.30	INR 67.30	INR 65.80	57.83K
2026-07-03	INR 66.99	+0.24%	INR 65.55	INR 67.40	INR 65.55	50.90K
2026-07-02	INR 66.83	+1.20%	INR 65.30	INR 67.50	INR 65.30	26.97K
2026-07-01	INR 66.04	-0.69%	INR 66.01	INR 66.75	INR 65.05	56.34K
2026-06-30	INR 66.50	-0.33%	INR 66.00	INR 67.00	INR 65.67	51.89K
2026-06-29	INR 66.72	-1.17%	INR 66.01	INR 67.95	INR 65.20	33.61K
2026-06-26	INR 67.51	0.00%	INR 67.51	INR 67.51	INR 67.51	0
2026-06-25	INR 67.51	+1.26%	INR 67.00	INR 68.00	INR 65.00	96.69K
2026-06-24	INR 66.67	-0.36%	INR 67.85	INR 67.85	INR 64.00	53.17K
2026-06-23	INR 66.91	+0.39%	INR 66.03	INR 68.00	INR 66.03	54.83K
2026-06-22	INR 66.65	-0.70%	INR 66.79	INR 69.99	INR 66.00	291.17K
2026-06-19	INR 67.12	-1.38%	INR 67.00	INR 68.00	INR 65.16	30.87K
2026-06-18	INR 68.06	+1.14%	INR 67.05	INR 68.50	INR 67.05	47.53K
2026-06-17	INR 67.29	+0.33%	INR 67.90	INR 67.90	INR 67.00	32.16K
2026-06-16	INR 67.07	-0.37%	INR 67.50	INR 68.60	INR 67.00	105.53K
2026-06-15	INR 67.32	+0.48%	INR 66.68	INR 68.75	INR 66.50	265.33K
2026-06-12	INR 67.00	-0.71%	INR 66.77	INR 68.48	INR 66.50	60.00K
2026-06-11	INR 67.48	+1.34%	INR 67.25	INR 68.40	INR 65.63	117.88K
2026-06-10	INR 66.59	-0.45%	INR 65.39	INR 67.89	INR 65.39	131.13K
2026-06-09	INR 66.89	+0.53%	INR 65.21	INR 67.95	INR 65.00	74.27K
2026-06-08	INR 66.54	+1.96%	INR 63.01	INR 67.25	INR 63.01	103.66K
2026-06-05	INR 65.26	+1.40%	INR 64.36	INR 65.90	INR 64.36	384.07K
2026-06-04	INR 64.36	-0.91%	INR 64.00	INR 65.50	INR 64.00	65.25K
2026-06-03	INR 64.95	+1.83%	INR 63.00	INR 65.90	INR 62.98	53.42K
2026-06-02	INR 63.78	-1.98%	INR 65.00	INR 65.00	INR 63.07	44.07K
2026-06-01	INR 65.07	-1.21%	INR 65.60	INR 67.50	INR 65.00	54.01K
2026-05-29	INR 65.87	+1.09%	INR 65.00	INR 67.00	INR 64.10	120.51K
2026-05-28	INR 65.16	0.00%	INR 65.16	INR 65.16	INR 65.16	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 62.88	+3.05%	INR 61.04	INR 63.79	INR 60.11	97.16K
2026-09-29	INR 61.02	-2.27%	INR 62.44	INR 62.44	INR 59.11	48.80K
2026-09-28	INR 62.44	-4.85%	INR 65.20	INR 66.39	INR 62.00	111.47K
2026-09-25	INR 65.62	+3.57%	INR 63.88	INR 68.29	INR 63.30	240.21K
2026-09-24	INR 63.36	+9.05%	INR 58.48	INR 69.72	INR 57.51	791.24K
2026-09-23	INR 58.10	+1.20%	INR 57.25	INR 58.50	INR 57.25	52.49K
2026-09-22	INR 57.41	-0.61%	INR 57.99	INR 58.50	INR 57.01	12.65K
2026-09-21	INR 57.76	-2.89%	INR 58.62	INR 58.88	INR 57.60	23.32K
2026-09-18	INR 59.48	+2.55%	INR 57.71	INR 59.70	INR 57.71	24.28K
2026-09-17	INR 58.00	-0.02%	INR 57.15	INR 58.50	INR 57.15	24.71K
2026-09-16	INR 58.01	-1.73%	INR 59.03	INR 59.03	INR 57.00	34.94K
2026-09-15	INR 59.03	-0.02%	INR 58.00	INR 59.42	INR 58.00	26.44K
2026-09-14	INR 59.04	0.00%	INR 59.04	INR 59.04	INR 59.04	0
2026-09-11	INR 59.04	+0.51%	INR 58.47	INR 59.99	INR 57.00	43.28K
2026-09-10	INR 58.74	-0.49%	INR 59.89	INR 60.37	INR 58.50	43.30K
2026-09-09	INR 59.03	+3.33%	INR 56.51	INR 59.48	INR 56.50	58.65K
2026-09-08	INR 57.13	-4.18%	INR 59.63	INR 60.86	INR 56.80	135.32K
2026-09-07	INR 59.62	-3.99%	INR 62.04	INR 62.04	INR 58.05	66.36K
2026-09-04	INR 62.10	-0.34%	INR 62.20	INR 63.21	INR 62.00	33.92K
2026-09-03	INR 62.31	+0.14%	INR 62.12	INR 63.39	INR 62.12	26.70K
2026-09-02	INR 62.22	-1.25%	INR 63.01	INR 63.47	INR 62.12	26.14K
2026-09-01	INR 63.01	-1.18%	INR 63.26	INR 64.00	INR 62.51	67.60K
2026-08-31	INR 63.76	-0.79%	INR 64.26	INR 64.99	INR 63.76	27.42K
2026-08-28	INR 64.27	-0.60%	INR 64.34	INR 65.03	INR 64.25	49.45K
2026-08-27	INR 64.66	-1.69%	INR 65.99	INR 66.49	INR 64.11	28.43K
2026-08-26	INR 65.77	-0.17%	INR 65.88	INR 68.60	INR 64.57	72.28K
2026-08-25	INR 65.88	-2.63%	INR 67.99	INR 67.99	INR 65.10	36.82K
2026-08-24	INR 67.66	+1.50%	INR 67.00	INR 68.49	INR 66.01	72.40K
2026-08-21	INR 66.66	+0.98%	INR 65.25	INR 66.80	INR 65.25	47.82K
2026-08-20	INR 66.01	+0.95%	INR 65.39	INR 66.35	INR 65.20	25.94K
2026-08-19	INR 65.39	+0.62%	INR 65.75	INR 66.79	INR 65.20	34.11K
2026-08-18	INR 64.99	-1.68%	INR 65.07	INR 65.90	INR 64.81	30.10K
2026-08-17	INR 66.10	+1.66%	INR 64.60	INR 66.90	INR 64.30	28.38K
2026-08-14	INR 65.02	+0.45%	INR 64.73	INR 66.00	INR 62.82	31.02K
2026-08-13	INR 64.73	-1.01%	INR 65.37	INR 65.37	INR 63.10	29.30K
2026-08-12	INR 65.39	-2.40%	INR 66.10	INR 67.20	INR 64.01	36.65K
2026-08-11	INR 67.00	-1.14%	INR 67.10	INR 68.50	INR 67.00	42.01K
2026-08-10	INR 67.77	-1.87%	INR 69.85	INR 69.85	INR 66.93	30.64K
2026-08-07	INR 69.06	+2.30%	INR 67.96	INR 70.25	INR 67.00	95.99K
2026-08-06	INR 67.51	+0.63%	INR 67.09	INR 67.97	INR 66.50	30.23K
2026-08-05	INR 67.09	+0.12%	INR 67.00	INR 67.60	INR 67.00	26.92K
2026-08-04	INR 67.01	-0.07%	INR 66.22	INR 67.98	INR 66.22	27.61K
2026-08-03	INR 67.06	+0.09%	INR 68.00	INR 68.00	INR 66.05	19.88K
2026-07-31	INR 67.00	-0.01%	INR 66.30	INR 67.41	INR 66.30	45.76K
2026-07-30	INR 67.01	+0.01%	INR 66.07	INR 67.90	INR 66.04	30.97K
2026-07-29	INR 67.00	+0.77%	INR 66.00	INR 68.00	INR 66.00	28.55K
2026-07-28	INR 66.49	-0.27%	INR 65.37	INR 67.01	INR 65.37	47.29K
2026-07-27	INR 66.67	-0.09%	INR 65.65	INR 67.40	INR 63.40	76.01K
2026-07-24	INR 66.73	-0.74%	INR 65.60	INR 67.13	INR 65.54	38.23K
2026-07-23	INR 67.23	+0.55%	INR 66.86	INR 67.50	INR 65.50	63.67K
2026-07-22	INR 66.86	-0.33%	INR 66.01	INR 67.90	INR 66.01	53.12K
2026-07-21	INR 67.08	+1.33%	INR 66.70	INR 67.90	INR 66.31	25.36K
2026-07-20	INR 66.20	-1.49%	INR 65.52	INR 67.90	INR 65.00	27.60K
2026-07-17	INR 67.20	+0.30%	INR 67.11	INR 68.00	INR 66.04	40.64K
2026-07-16	INR 67.00	-0.04%	INR 67.00	INR 67.25	INR 65.75	40.48K
2026-07-15	INR 67.03	+0.03%	INR 65.01	INR 67.20	INR 65.01	48.11K
2026-07-14	INR 67.01	-0.04%	INR 67.04	INR 67.50	INR 66.07	28.95K
2026-07-13	INR 67.04	+0.81%	INR 65.16	INR 67.25	INR 65.16	55.31K
2026-07-10	INR 66.50	-0.76%	INR 65.36	INR 67.50	INR 65.36	59.92K
2026-07-09	INR 67.01	+1.13%	INR 65.93	INR 67.35	INR 65.93	33.69K
2026-07-08	INR 66.26	-0.36%	INR 65.01	INR 67.59	INR 64.85	79.64K
2026-07-07	INR 66.50	+0.26%	INR 67.10	INR 67.10	INR 63.10	33.96K
2026-07-06	INR 66.33	-0.99%	INR 67.30	INR 67.30	INR 65.80	57.83K
2026-07-03	INR 66.99	+0.24%	INR 65.55	INR 67.40	INR 65.55	50.90K
2026-07-02	INR 66.83	+1.20%	INR 65.30	INR 67.50	INR 65.30	26.97K
2026-07-01	INR 66.04	-0.69%	INR 66.01	INR 66.75	INR 65.05	56.34K
2026-06-30	INR 66.50	-0.33%	INR 66.00	INR 67.00	INR 65.67	51.89K
2026-06-29	INR 66.72	-1.17%	INR 66.01	INR 67.95	INR 65.20	33.61K
2026-06-26	INR 67.51	0.00%	INR 67.51	INR 67.51	INR 67.51	0
2026-06-25	INR 67.51	+1.26%	INR 67.00	INR 68.00	INR 65.00	96.69K
2026-06-24	INR 66.67	-0.36%	INR 67.85	INR 67.85	INR 64.00	53.17K
2026-06-23	INR 66.91	+0.39%	INR 66.03	INR 68.00	INR 66.03	54.83K
2026-06-22	INR 66.65	-0.70%	INR 66.79	INR 69.99	INR 66.00	291.17K
2026-06-19	INR 67.12	-1.38%	INR 67.00	INR 68.00	INR 65.16	30.87K
2026-06-18	INR 68.06	+1.14%	INR 67.05	INR 68.50	INR 67.05	47.53K
2026-06-17	INR 67.29	+0.33%	INR 67.90	INR 67.90	INR 67.00	32.16K
2026-06-16	INR 67.07	-0.37%	INR 67.50	INR 68.60	INR 67.00	105.53K
2026-06-15	INR 67.32	+0.48%	INR 66.68	INR 68.75	INR 66.50	265.33K
2026-06-12	INR 67.00	-0.71%	INR 66.77	INR 68.48	INR 66.50	60.00K
2026-06-11	INR 67.48	+1.34%	INR 67.25	INR 68.40	INR 65.63	117.88K
2026-06-10	INR 66.59	-0.45%	INR 65.39	INR 67.89	INR 65.39	131.13K
2026-06-09	INR 66.89	+0.53%	INR 65.21	INR 67.95	INR 65.00	74.27K
2026-06-08	INR 66.54	+1.96%	INR 63.01	INR 67.25	INR 63.01	103.66K
2026-06-05	INR 65.26	+1.40%	INR 64.36	INR 65.90	INR 64.36	384.07K
2026-06-04	INR 64.36	-0.91%	INR 64.00	INR 65.50	INR 64.00	65.25K
2026-06-03	INR 64.95	+1.83%	INR 63.00	INR 65.90	INR 62.98	53.42K
2026-06-02	INR 63.78	-1.98%	INR 65.00	INR 65.00	INR 63.07	44.07K
2026-06-01	INR 65.07	-1.21%	INR 65.60	INR 67.50	INR 65.00	54.01K
2026-05-29	INR 65.87	+1.09%	INR 65.00	INR 67.00	INR 64.10	120.51K
2026-05-28	INR 65.16	0.00%	INR 65.16	INR 65.16	INR 65.16	0