Price Data Selection & Download
Glottis Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
177 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026.
Share Price All Time High
₹80.55
October 27, 2025
NSE Exchange
Share Price All Time Low
₹37.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
7,528,849
May 20, 2026 • ₹70.31
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
GLOTTIS daily open, high, low, close and volume (OHLCV) on NSE — 129 records.
Total Records
129
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹57.99 | ₹58.90 | ₹57.04 | ₹58.34 | 37,743 |
| 2026-10-05 | ₹59.00 | ₹59.62 | ₹56.00 | ₹56.72 | 72,527 |
| 2026-10-01 | ₹62.87 | ₹62.87 | ₹57.22 | ₹58.41 | 80,507 |
| 2026-09-30 | ₹61.04 | ₹63.79 | ₹60.11 | ₹62.88 | 97,164 |
| 2026-09-29 | ₹62.44 | ₹62.44 | ₹59.11 | ₹61.02 | 48,803 |
| 2026-09-28 | ₹65.20 | ₹66.39 | ₹62.00 | ₹62.44 | 111,469 |
| 2026-09-25 | ₹63.88 | ₹68.29 | ₹63.30 | ₹65.62 | 240,211 |
| 2026-09-24 | ₹58.48 | ₹69.72 | ₹57.51 | ₹63.36 | 791,242 |
| 2026-09-23 | ₹57.25 | ₹58.50 | ₹57.25 | ₹58.10 | 52,488 |
| 2026-09-22 | ₹57.99 | ₹58.50 | ₹57.01 | ₹57.41 | 12,647 |
| 2026-09-21 | ₹58.62 | ₹58.88 | ₹57.60 | ₹57.76 | 23,320 |
| 2026-09-18 | ₹57.71 | ₹59.70 | ₹57.71 | ₹59.48 | 24,282 |
| 2026-09-17 | ₹57.15 | ₹58.50 | ₹57.15 | ₹58.00 | 24,712 |
| 2026-09-16 | ₹59.03 | ₹59.03 | ₹57.00 | ₹58.01 | 34,936 |
| 2026-09-15 | ₹58.00 | ₹59.42 | ₹58.00 | ₹59.03 | 26,442 |
| 2026-09-11 | ₹58.47 | ₹59.99 | ₹57.00 | ₹59.04 | 43,281 |
| 2026-09-10 | ₹59.89 | ₹60.37 | ₹58.50 | ₹58.74 | 43,296 |
| 2026-09-09 | ₹56.51 | ₹59.48 | ₹56.50 | ₹59.03 | 58,650 |
| 2026-09-08 | ₹59.63 | ₹60.86 | ₹56.80 | ₹57.13 | 135,316 |
| 2026-09-07 | ₹62.04 | ₹62.04 | ₹58.05 | ₹59.62 | 66,359 |
| 2026-09-04 | ₹62.20 | ₹63.21 | ₹62.00 | ₹62.10 | 33,918 |
| 2026-09-03 | ₹62.12 | ₹63.39 | ₹62.12 | ₹62.31 | 26,699 |
| 2026-09-02 | ₹63.01 | ₹63.47 | ₹62.12 | ₹62.22 | 26,138 |
| 2026-09-01 | ₹63.26 | ₹64.00 | ₹62.51 | ₹63.01 | 67,595 |
| 2026-08-31 | ₹64.26 | ₹64.99 | ₹63.76 | ₹63.76 | 27,416 |
| 2026-08-28 | ₹64.34 | ₹65.03 | ₹64.25 | ₹64.27 | 49,445 |
| 2026-08-27 | ₹65.99 | ₹66.49 | ₹64.11 | ₹64.66 | 28,434 |
| 2026-08-26 | ₹65.88 | ₹68.60 | ₹64.57 | ₹65.77 | 72,280 |
| 2026-08-25 | ₹67.99 | ₹67.99 | ₹65.10 | ₹65.88 | 36,824 |
| 2026-08-24 | ₹67.00 | ₹68.49 | ₹66.01 | ₹67.66 | 72,399 |
| 2026-08-21 | ₹65.25 | ₹66.80 | ₹65.25 | ₹66.66 | 47,824 |
| 2026-08-20 | ₹65.39 | ₹66.35 | ₹65.20 | ₹66.01 | 25,936 |
| 2026-08-19 | ₹65.75 | ₹66.79 | ₹65.20 | ₹65.39 | 34,114 |
| 2026-08-18 | ₹65.07 | ₹65.90 | ₹64.81 | ₹64.99 | 30,097 |
| 2026-08-17 | ₹64.60 | ₹66.90 | ₹64.30 | ₹66.10 | 28,382 |
| 2026-05-21 | ₹70.90 | ₹73.92 | ₹68.40 | ₹69.19 | 1,417,443 |
| 2026-05-20 | ₹59.45 | ₹72.33 | ₹59.42 | ₹70.31 | 7,528,849 |
| 2026-05-19 | ₹60.48 | ₹62.60 | ₹60.00 | ₹60.28 | 238,969 |
| 2026-05-18 | ₹57.25 | ₹61.80 | ₹56.90 | ₹60.48 | 245,426 |
| 2026-05-15 | ₹57.18 | ₹58.45 | ₹57.00 | ₹57.94 | 88,538 |
| 2026-05-14 | ₹57.05 | ₹58.37 | ₹56.83 | ₹57.56 | 120,902 |
| 2026-05-13 | ₹58.02 | ₹58.92 | ₹56.21 | ₹56.68 | 192,837 |
| 2026-05-12 | ₹61.10 | ₹61.89 | ₹58.01 | ₹58.46 | 177,668 |
| 2026-05-11 | ₹62.30 | ₹62.89 | ₹60.81 | ₹61.33 | 177,279 |
| 2026-05-08 | ₹58.00 | ₹62.95 | ₹58.00 | ₹61.19 | 505,673 |
| 2026-05-07 | ₹58.65 | ₹59.46 | ₹57.25 | ₹57.94 | 136,646 |
| 2026-05-06 | ₹60.13 | ₹60.13 | ₹57.31 | ₹58.27 | 197,654 |
| 2026-05-05 | ₹58.73 | ₹60.09 | ₹57.01 | ₹58.22 | 160,989 |
| 2026-05-04 | ₹58.91 | ₹60.18 | ₹58.09 | ₹59.61 | 127,245 |
| 2026-04-30 | ₹58.00 | ₹60.09 | ₹55.95 | ₹58.91 | 396,813 |
| 2026-04-29 | ₹62.94 | ₹63.46 | ₹56.22 | ₹58.90 | 470,511 |
| 2026-04-28 | ₹63.90 | ₹65.00 | ₹62.40 | ₹62.70 | 371,267 |
| 2026-04-27 | ₹59.71 | ₹64.95 | ₹59.71 | ₹63.58 | 637,749 |
| 2026-04-24 | ₹59.01 | ₹60.60 | ₹56.00 | ₹59.71 | 324,025 |
| 2026-04-23 | ₹60.50 | ₹60.50 | ₹58.00 | ₹59.01 | 218,197 |
| 2026-04-22 | ₹56.88 | ₹62.00 | ₹56.51 | ₹60.26 | 811,062 |
| 2026-04-21 | ₹55.71 | ₹56.90 | ₹55.71 | ₹56.04 | 149,977 |
| 2026-04-20 | ₹56.60 | ₹58.00 | ₹56.00 | ₹56.12 | 100,045 |
| 2026-04-17 | ₹56.79 | ₹59.15 | ₹56.21 | ₹57.78 | 175,538 |
| 2026-04-16 | ₹58.63 | ₹58.99 | ₹55.25 | ₹56.26 | 353,723 |
| 2026-04-15 | ₹60.60 | ₹61.20 | ₹58.01 | ₹58.33 | 281,483 |
| 2026-04-13 | ₹59.50 | ₹61.40 | ₹57.25 | ₹59.89 | 1,849,101 |
| 2026-04-10 | ₹48.20 | ₹57.67 | ₹48.05 | ₹57.67 | 1,061,327 |
| 2026-04-09 | ₹48.40 | ₹49.27 | ₹47.55 | ₹48.06 | 146,147 |
| 2026-04-08 | ₹49.00 | ₹49.00 | ₹46.22 | ₹48.12 | 253,398 |
| 2026-04-07 | ₹44.25 | ₹46.30 | ₹43.61 | ₹45.46 | 166,348 |
| 2026-04-06 | ₹42.04 | ₹44.74 | ₹42.02 | ₹44.10 | 149,605 |
| 2026-04-02 | ₹39.80 | ₹43.06 | ₹39.17 | ₹42.89 | 132,864 |
| 2026-04-01 | ₹38.30 | ₹41.69 | ₹38.15 | ₹40.92 | 196,653 |
| 2026-03-30 | ₹38.82 | ₹39.29 | ₹37.00 | ₹38.14 | 456,895 |
| 2026-03-27 | ₹41.11 | ₹41.31 | ₹38.80 | ₹39.08 | 601,901 |
| 2026-03-25 | ₹41.47 | ₹42.29 | ₹40.80 | ₹41.11 | 292,944 |
| 2026-03-24 | ₹41.94 | ₹42.40 | ₹40.16 | ₹40.68 | 213,727 |
| 2026-03-23 | ₹42.90 | ₹43.00 | ₹40.50 | ₹40.78 | 245,041 |
| 2026-03-20 | ₹43.13 | ₹43.96 | ₹42.88 | ₹43.15 | 103,709 |
| 2026-03-19 | ₹43.11 | ₹43.98 | ₹42.88 | ₹43.13 | 121,697 |
| 2026-03-18 | ₹44.00 | ₹45.35 | ₹43.68 | ₹44.40 | 187,002 |
| 2026-03-17 | ₹43.80 | ₹44.22 | ₹42.80 | ₹43.46 | 142,292 |
| 2026-03-16 | ₹44.00 | ₹44.44 | ₹43.12 | ₹43.79 | 147,118 |
| 2026-03-13 | ₹45.00 | ₹45.19 | ₹43.66 | ₹44.10 | 120,107 |
| 2026-03-12 | ₹43.84 | ₹45.79 | ₹42.84 | ₹45.00 | 170,519 |
| 2026-03-11 | ₹44.25 | ₹45.45 | ₹43.80 | ₹44.06 | 132,026 |
| 2026-03-10 | ₹43.21 | ₹44.86 | ₹43.04 | ₹44.55 | 187,262 |
| 2026-03-09 | ₹45.01 | ₹45.01 | ₹42.51 | ₹43.04 | 149,069 |
| 2026-03-06 | ₹45.50 | ₹45.75 | ₹44.82 | ₹45.02 | 104,751 |
| 2026-03-05 | ₹45.15 | ₹46.10 | ₹45.00 | ₹45.08 | 86,739 |
| 2026-03-04 | ₹45.10 | ₹46.15 | ₹44.51 | ₹45.02 | 251,505 |
| 2026-03-02 | ₹45.01 | ₹47.40 | ₹45.01 | ₹46.20 | 344,601 |
| 2026-02-27 | ₹48.44 | ₹48.87 | ₹47.99 | ₹48.16 | 171,399 |
| 2026-02-26 | ₹49.06 | ₹49.44 | ₹48.00 | ₹48.44 | 199,584 |
| 2026-02-25 | ₹49.05 | ₹49.50 | ₹48.56 | ₹49.06 | 178,841 |
| 2026-02-24 | ₹49.25 | ₹49.90 | ₹48.26 | ₹49.72 | 134,301 |
| 2026-02-23 | ₹50.07 | ₹51.45 | ₹48.71 | ₹49.24 | 142,881 |
| 2026-02-20 | ₹49.50 | ₹50.40 | ₹49.50 | ₹50.07 | 81,946 |
| 2026-02-19 | ₹50.50 | ₹50.69 | ₹49.66 | ₹50.11 | 131,702 |
| 2026-02-18 | ₹49.49 | ₹50.70 | ₹49.49 | ₹50.49 | 217,827 |
| 2026-02-17 | ₹49.48 | ₹50.39 | ₹48.50 | ₹49.40 | 182,162 |
| 2026-02-16 | ₹50.75 | ₹50.75 | ₹48.20 | ₹48.99 | 426,827 |
| 2026-02-13 | ₹53.00 | ₹53.47 | ₹52.00 | ₹52.37 | 108,292 |
| 2026-02-12 | ₹53.83 | ₹54.65 | ₹53.01 | ₹53.55 | 166,979 |
| 2026-02-11 | ₹53.75 | ₹54.10 | ₹52.36 | ₹53.83 | 204,358 |
| 2026-02-10 | ₹52.66 | ₹53.65 | ₹52.54 | ₹53.21 | 135,475 |
| 2026-02-09 | ₹50.70 | ₹53.00 | ₹50.55 | ₹52.66 | 203,996 |
| 2026-02-06 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.70 | 101,037 |
| 2026-02-05 | ₹53.00 | ₹53.01 | ₹50.30 | ₹51.15 | 187,970 |
| 2026-02-04 | ₹51.99 | ₹53.59 | ₹50.83 | ₹52.70 | 238,206 |
| 2026-02-03 | ₹50.90 | ₹51.93 | ₹49.77 | ₹51.28 | 333,304 |
| 2026-02-02 | ₹51.00 | ₹51.00 | ₹48.67 | ₹49.49 | 198,435 |
| 2026-02-01 | ₹51.39 | ₹51.39 | ₹49.50 | ₹50.40 | 156,274 |
| 2026-01-30 | ₹49.10 | ₹51.72 | ₹49.10 | ₹50.37 | 230,295 |
| 2026-01-29 | ₹50.80 | ₹51.45 | ₹49.70 | ₹49.89 | 214,346 |
| 2026-01-28 | ₹52.10 | ₹52.36 | ₹49.21 | ₹50.64 | 414,825 |
| 2026-01-27 | ₹52.01 | ₹52.78 | ₹51.10 | ₹52.03 | 143,928 |
| 2026-01-23 | ₹52.80 | ₹53.00 | ₹51.97 | ₹52.09 | 96,663 |
| 2026-01-22 | ₹52.35 | ₹53.60 | ₹52.18 | ₹52.89 | 103,082 |
| 2026-01-21 | ₹52.10 | ₹53.70 | ₹52.00 | ₹52.36 | 278,509 |
| 2026-01-20 | ₹55.20 | ₹55.20 | ₹53.00 | ₹53.05 | 229,815 |
| 2026-01-19 | ₹54.15 | ₹55.85 | ₹54.15 | ₹55.19 | 193,972 |
| 2026-01-16 | ₹55.33 | ₹55.84 | ₹54.25 | ₹54.82 | 141,478 |
| 2026-01-14 | ₹55.10 | ₹56.25 | ₹54.91 | ₹55.34 | 151,345 |
| 2026-01-13 | ₹54.40 | ₹56.00 | ₹54.01 | ₹55.09 | 261,306 |
| 2026-01-12 | ₹55.50 | ₹55.54 | ₹53.42 | ₹53.87 | 509,818 |
| 2026-01-09 | ₹57.50 | ₹57.50 | ₹54.78 | ₹55.70 | 619,319 |
| 2026-01-08 | ₹60.19 | ₹61.35 | ₹56.50 | ₹57.78 | 813,487 |
| 2026-01-07 | ₹60.25 | ₹60.99 | ₹60.00 | ₹60.19 | 181,406 |
| 2026-01-06 | ₹60.55 | ₹61.30 | ₹59.56 | ₹60.65 | 447,099 |
| 2026-01-05 | ₹61.11 | ₹61.34 | ₹59.66 | ₹60.21 | 218,424 |
| 2026-01-02 | ₹59.34 | ₹62.56 | ₹59.34 | ₹61.52 | 710,445 |
| 2026-01-01 | ₹62.00 | ₹62.20 | ₹58.97 | ₹59.25 | 773,254 |
Glottis Share Price Performance Analysis (Oct 2025 - Oct 2026)
GLOTTIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.54%
₹59.25 → ₹58.34
Year to Date
Price Volatility
13.41%
Low Volatility
Year to Date
Average Daily Volume
285,956
Year to Date Average
NSE Exchange
Glottis Share Price History – Frequently Asked Questions
Common questions about GLOTTIS historical data and records. Review GLOTTIS earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Glottis (GLOTTIS)?
The all-time high share price of Glottis was ₹80.55 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Glottis (GLOTTIS)?
The all-time low share price of Glottis was ₹37.0 recorded on March 30, 2026 on the NSE exchange.
How can I download GLOTTIS historical share price data?
You can download Glottis historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLOTTIS shares?
The highest trading volume day for Glottis was 7,528,849 shares traded on May 20, 2026 on the NSE exchange, with share price at ₹70.31.