Price Data Selection & Download
Glance Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2786 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Glance Finance valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹251.95
October 24, 2025
BSE Exchange
Share Price All Time Low
₹3.91
August 04, 2009
BSE Exchange
Highest Volume Trading Day
568,419
June 02, 2021 • ₹58.25
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GLANCE daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹168.00 | ₹168.00 | ₹160.00 | ₹163.00 | 132 |
| 2026-05-21 | ₹165.00 | ₹168.00 | ₹165.00 | ₹168.00 | 17 |
| 2026-05-20 | ₹173.40 | ₹173.40 | ₹172.95 | ₹172.95 | 35 |
| 2026-05-19 | ₹165.10 | ₹173.40 | ₹164.85 | ₹173.40 | 255 |
| 2026-05-18 | ₹175.95 | ₹175.95 | ₹173.50 | ₹173.50 | 16 |
| 2026-05-15 | ₹170.00 | ₹182.90 | ₹170.00 | ₹182.60 | 34 |
| 2026-05-14 | ₹177.00 | ₹177.00 | ₹177.00 | ₹177.00 | 1 |
| 2026-05-13 | ₹159.90 | ₹170.75 | ₹159.90 | ₹170.75 | 51 |
| 2026-05-12 | ₹162.95 | ₹176.90 | ₹162.95 | ₹163.15 | 544 |
| 2026-05-11 | ₹168.75 | ₹171.50 | ₹166.25 | ₹171.50 | 100 |
| 2026-05-08 | ₹167.00 | ₹175.00 | ₹167.00 | ₹175.00 | 619 |
| 2026-05-07 | ₹179.35 | ₹183.95 | ₹175.75 | ₹175.75 | 2,142 |
| 2026-05-04 | ₹174.60 | ₹185.00 | ₹174.60 | ₹185.00 | 43 |
| 2026-04-29 | ₹180.75 | ₹180.75 | ₹180.75 | ₹180.75 | 2 |
| 2026-04-28 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 1 |
| 2026-04-27 | ₹189.00 | ₹189.00 | ₹180.00 | ₹183.55 | 311 |
| 2026-04-24 | ₹188.90 | ₹189.00 | ₹188.00 | ₹189.00 | 2,353 |
| 2026-04-23 | ₹191.00 | ₹191.95 | ₹178.05 | ₹180.00 | 968 |
| 2026-04-22 | ₹191.90 | ₹191.90 | ₹182.35 | ₹182.85 | 1,047 |
| 2026-04-20 | ₹191.90 | ₹191.90 | ₹191.90 | ₹191.90 | 26 |
| 2026-04-16 | ₹191.50 | ₹191.90 | ₹191.50 | ₹191.90 | 500 |
| 2026-04-15 | ₹191.95 | ₹191.95 | ₹188.60 | ₹191.95 | 15 |
| 2026-04-13 | ₹187.60 | ₹198.50 | ₹187.60 | ₹198.50 | 3 |
| 2026-04-10 | ₹186.00 | ₹194.95 | ₹186.00 | ₹194.95 | 91 |
| 2026-04-09 | ₹188.10 | ₹188.10 | ₹186.00 | ₹187.60 | 146 |
| 2026-04-08 | ₹195.45 | ₹195.80 | ₹182.40 | ₹194.75 | 719 |
| 2026-04-07 | ₹175.90 | ₹195.50 | ₹175.90 | ₹186.50 | 4 |
| 2026-04-01 | ₹188.00 | ₹189.50 | ₹188.00 | ₹188.05 | 21 |
| 2026-03-30 | ₹175.00 | ₹190.00 | ₹175.00 | ₹190.00 | 11 |
| 2026-03-27 | ₹175.00 | ₹175.00 | ₹175.00 | ₹175.00 | 87 |
| 2026-03-25 | ₹163.00 | ₹175.00 | ₹163.00 | ₹175.00 | 563 |
| 2026-03-24 | ₹170.25 | ₹174.95 | ₹170.25 | ₹172.40 | 107 |
| 2026-03-23 | ₹181.90 | ₹189.95 | ₹162.05 | ₹176.50 | 4 |
| 2026-03-20 | ₹196.00 | ₹196.00 | ₹194.50 | ₹194.50 | 801 |
| 2026-03-19 | ₹168.10 | ₹181.85 | ₹154.35 | ₹181.85 | 1,062 |
| 2026-03-18 | ₹181.65 | ₹181.65 | ₹181.65 | ₹181.65 | 50 |
| 2026-03-17 | ₹181.40 | ₹189.90 | ₹180.00 | ₹184.95 | 33 |
| 2026-03-12 | ₹185.00 | ₹194.00 | ₹185.00 | ₹194.00 | 19 |
| 2026-03-11 | ₹180.00 | ₹196.00 | ₹180.00 | ₹196.00 | 57 |
| 2026-03-10 | ₹185.10 | ₹196.00 | ₹185.00 | ₹189.50 | 130 |
| 2026-03-09 | ₹185.10 | ₹197.95 | ₹185.10 | ₹197.95 | 23 |
| 2026-03-06 | ₹190.10 | ₹200.00 | ₹190.10 | ₹200.00 | 301 |
| 2026-03-05 | ₹190.10 | ₹198.00 | ₹190.10 | ₹198.00 | 55 |
| 2026-03-04 | ₹219.00 | ₹219.00 | ₹185.40 | ₹201.90 | 387 |
| 2026-02-27 | ₹187.10 | ₹195.00 | ₹183.00 | ₹195.00 | 8 |
| 2026-02-26 | ₹195.00 | ₹200.00 | ₹184.10 | ₹199.00 | 7,318 |
| 2026-02-25 | ₹184.30 | ₹195.80 | ₹184.30 | ₹195.80 | 4 |
| 2026-02-19 | ₹197.00 | ₹197.00 | ₹196.00 | ₹196.00 | 6 |
| 2026-02-18 | ₹185.90 | ₹185.90 | ₹185.00 | ₹185.00 | 75 |
| 2026-02-17 | ₹173.10 | ₹185.00 | ₹173.10 | ₹185.00 | 657 |
| 2026-02-16 | ₹176.95 | ₹176.95 | ₹171.00 | ₹173.10 | 103 |
| 2026-02-13 | ₹175.60 | ₹199.00 | ₹174.20 | ₹189.50 | 433 |
| 2026-02-12 | ₹175.05 | ₹175.05 | ₹175.05 | ₹175.05 | 5 |
| 2026-02-10 | ₹181.60 | ₹181.65 | ₹181.60 | ₹181.60 | 252 |
| 2026-02-09 | ₹180.00 | ₹197.90 | ₹180.00 | ₹181.60 | 1,530 |
| 2026-02-06 | ₹176.70 | ₹176.70 | ₹176.70 | ₹176.70 | 13 |
| 2026-02-05 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 2 |
| 2026-02-04 | ₹184.70 | ₹192.00 | ₹175.00 | ₹192.00 | 106 |
| 2026-02-03 | ₹183.95 | ₹185.00 | ₹180.00 | ₹184.95 | 1,680 |
| 2026-02-02 | ₹185.10 | ₹185.10 | ₹183.95 | ₹183.95 | 1,794 |
| 2026-02-01 | ₹194.00 | ₹195.00 | ₹194.00 | ₹195.00 | 8 |
| 2026-01-29 | ₹196.95 | ₹196.95 | ₹196.95 | ₹196.95 | 1 |
| 2026-01-28 | ₹184.00 | ₹184.00 | ₹183.95 | ₹184.00 | 41 |
| 2026-01-27 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 5 |
| 2026-01-23 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 5 |
| 2026-01-22 | ₹170.10 | ₹184.00 | ₹170.00 | ₹184.00 | 170 |
| 2026-01-21 | ₹175.50 | ₹175.50 | ₹167.00 | ₹167.00 | 93 |
| 2026-01-20 | ₹198.95 | ₹198.95 | ₹175.00 | ₹175.50 | 1,188 |
| 2026-01-19 | ₹185.35 | ₹190.00 | ₹181.00 | ₹188.35 | 111 |
| 2026-01-16 | ₹200.00 | ₹200.00 | ₹194.45 | ₹194.45 | 66 |
| 2026-01-14 | ₹185.00 | ₹190.00 | ₹185.00 | ₹186.00 | 28 |
| 2026-01-13 | ₹180.60 | ₹185.00 | ₹180.60 | ₹185.00 | 112 |
| 2026-01-12 | ₹214.95 | ₹214.95 | ₹179.00 | ₹180.60 | 1,389 |
| 2026-01-09 | ₹238.00 | ₹245.00 | ₹184.00 | ₹188.35 | 6,226 |
| 2026-01-08 | ₹213.95 | ₹216.00 | ₹205.95 | ₹216.00 | 4,210 |
| 2026-01-06 | ₹185.40 | ₹185.40 | ₹180.00 | ₹180.00 | 831 |
| 2026-01-05 | ₹194.00 | ₹228.40 | ₹185.10 | ₹185.40 | 677 |
| 2026-01-02 | ₹183.50 | ₹194.00 | ₹183.50 | ₹194.00 | 22 |
| 2026-01-01 | ₹183.45 | ₹183.45 | ₹161.45 | ₹183.40 | 632 |
Glance Finance Share Price Performance Analysis (Jan 2008 - May 2026)
GLANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.12%
₹183.40 → ₹163.00
Year to Date
Price Volatility
5.23%
Low Volatility
Year to Date
Average Daily Volume
553
Year to Date Average
BSE Exchange
Glance Finance Share Price History – Frequently Asked Questions
Common questions about GLANCE historical data and records. Explore GLANCE investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Glance Finance (GLANCE)?
The all-time high share price of Glance Finance was ₹251.95 recorded on October 24, 2025 on the BSE exchange.
What is the all-time low share price of Glance Finance (GLANCE)?
The all-time low share price of Glance Finance was ₹3.91 recorded on August 04, 2009 on the BSE exchange.
How can I download GLANCE historical share price data?
You can download Glance Finance 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 GLANCE shares?
The highest trading volume day for Glance Finance was 568,419 shares traded on June 02, 2021 on the BSE exchange, with share price at ₹58.25.