Price Data Selection & Download
Glittek Granites Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3498 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse GLITTEKG cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹80.20
February 27, 2026
BSE Exchange
Share Price All Time Low
₹0.73
May 20, 2020
BSE Exchange
Highest Volume Trading Day
1,070,038
January 27, 2026 • ₹24.94
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GLITTEKG daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹44.66 | ₹44.66 | ₹44.66 | ₹44.66 | 8,839 |
| 2026-07-03 | ₹43.79 | ₹43.79 | ₹43.79 | ₹43.79 | 1,662 |
| 2026-07-02 | ₹42.94 | ₹42.94 | ₹42.94 | ₹42.94 | 2,798 |
| 2026-07-01 | ₹42.10 | ₹42.10 | ₹42.10 | ₹42.10 | 2,613 |
| 2026-06-30 | ₹41.27 | ₹41.28 | ₹41.27 | ₹41.28 | 771 |
| 2026-06-29 | ₹40.48 | ₹40.48 | ₹40.48 | ₹40.48 | 9,597 |
| 2026-06-25 | ₹39.60 | ₹39.69 | ₹39.60 | ₹39.69 | 5,645 |
| 2026-06-24 | ₹38.92 | ₹38.92 | ₹38.92 | ₹38.92 | 10,544 |
| 2026-06-23 | ₹39.71 | ₹39.71 | ₹39.71 | ₹39.71 | 1,749 |
| 2026-06-22 | ₹40.52 | ₹40.52 | ₹40.52 | ₹40.52 | 1,424 |
| 2026-06-19 | ₹41.34 | ₹41.34 | ₹41.34 | ₹41.34 | 1,602 |
| 2026-06-18 | ₹42.18 | ₹42.18 | ₹42.18 | ₹42.18 | 1,771 |
| 2026-06-17 | ₹43.04 | ₹43.04 | ₹43.04 | ₹43.04 | 6,112 |
| 2026-06-16 | ₹44.80 | ₹44.80 | ₹43.91 | ₹43.91 | 7,539 |
| 2026-06-15 | ₹44.98 | ₹44.98 | ₹44.80 | ₹44.80 | 15,182 |
| 2026-06-12 | ₹45.22 | ₹45.22 | ₹44.10 | ₹44.10 | 4,924 |
| 2026-06-11 | ₹46.08 | ₹46.08 | ₹45.00 | ₹45.00 | 5,107 |
| 2026-06-10 | ₹43.10 | ₹45.89 | ₹42.31 | ₹45.86 | 35,105 |
| 2026-06-09 | ₹47.02 | ₹47.02 | ₹42.58 | ₹44.53 | 28,775 |
| 2026-06-08 | ₹44.78 | ₹44.79 | ₹44.70 | ₹44.79 | 17,118 |
| 2026-06-05 | ₹42.48 | ₹42.66 | ₹42.48 | ₹42.66 | 16,835 |
| 2026-06-04 | ₹36.86 | ₹40.63 | ₹36.86 | ₹40.63 | 16,516 |
| 2026-06-03 | ₹39.89 | ₹39.89 | ₹36.18 | ₹38.70 | 13,671 |
| 2026-06-02 | ₹40.61 | ₹40.61 | ₹38.08 | ₹38.08 | 57,284 |
| 2026-06-01 | ₹38.98 | ₹41.02 | ₹38.98 | ₹40.08 | 12,261 |
| 2026-05-29 | ₹39.61 | ₹42.00 | ₹39.61 | ₹41.03 | 10,008 |
| 2026-05-27 | ₹42.19 | ₹42.19 | ₹40.05 | ₹41.68 | 10,593 |
| 2026-05-26 | ₹42.25 | ₹42.80 | ₹40.65 | ₹41.78 | 26,373 |
| 2026-05-25 | ₹42.38 | ₹43.99 | ₹41.50 | ₹42.73 | 27,909 |
| 2026-05-22 | ₹44.59 | ₹44.59 | ₹42.00 | ₹42.50 | 13,316 |
| 2026-05-21 | ₹42.01 | ₹45.49 | ₹42.01 | ₹43.08 | 14,692 |
| 2026-05-20 | ₹44.37 | ₹44.80 | ₹42.50 | ₹43.81 | 5,735 |
| 2026-05-19 | ₹43.19 | ₹45.00 | ₹41.23 | ₹44.37 | 25,146 |
| 2026-05-18 | ₹43.27 | ₹46.89 | ₹43.25 | ₹43.40 | 6,596 |
| 2026-05-15 | ₹45.01 | ₹47.00 | ₹43.77 | ₹45.48 | 16,486 |
| 2026-05-14 | ₹47.01 | ₹47.01 | ₹44.50 | ₹45.93 | 14,275 |
| 2026-05-13 | ₹46.80 | ₹46.80 | ₹43.50 | ₹46.47 | 92,952 |
| 2026-05-12 | ₹46.59 | ₹46.59 | ₹42.68 | ₹44.78 | 16,369 |
| 2026-05-11 | ₹44.50 | ₹45.64 | ₹44.12 | ₹44.40 | 87,142 |
| 2026-05-08 | ₹48.45 | ₹48.54 | ₹45.36 | ₹46.44 | 16,222 |
| 2026-05-07 | ₹45.57 | ₹48.54 | ₹44.51 | ₹47.70 | 50,818 |
| 2026-05-06 | ₹46.10 | ₹46.50 | ₹42.19 | ₹46.23 | 41,153 |
| 2026-05-05 | ₹44.19 | ₹48.50 | ₹44.19 | ₹44.41 | 47,644 |
| 2026-05-04 | ₹46.48 | ₹51.00 | ₹46.48 | ₹46.51 | 71,225 |
| 2026-04-30 | ₹48.92 | ₹48.92 | ₹48.92 | ₹48.92 | 13,303 |
| 2026-04-29 | ₹51.62 | ₹51.62 | ₹46.72 | ₹51.49 | 179,318 |
| 2026-04-28 | ₹49.17 | ₹49.17 | ₹49.17 | ₹49.17 | 19,167 |
| 2026-04-27 | ₹46.83 | ₹46.83 | ₹46.83 | ₹46.83 | 11,264 |
| 2026-04-24 | ₹40.36 | ₹44.60 | ₹40.36 | ₹44.60 | 75,670 |
| 2026-04-23 | ₹42.48 | ₹42.48 | ₹42.48 | ₹42.48 | 2,526 |
| 2026-04-22 | ₹44.71 | ₹44.71 | ₹44.71 | ₹44.71 | 1,518 |
| 2026-04-21 | ₹47.06 | ₹47.06 | ₹47.06 | ₹47.06 | 4,017 |
| 2026-04-20 | ₹49.53 | ₹49.53 | ₹49.53 | ₹49.53 | 1,821 |
| 2026-04-17 | ₹52.13 | ₹52.13 | ₹52.13 | ₹52.13 | 4,031 |
| 2026-04-16 | ₹58.90 | ₹59.00 | ₹54.87 | ₹54.87 | 82,806 |
| 2026-04-15 | ₹57.75 | ₹57.75 | ₹57.75 | ₹57.75 | 16,819 |
| 2026-04-13 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 38,072 |
| 2026-04-10 | ₹52.39 | ₹52.39 | ₹52.39 | ₹52.39 | 18,262 |
| 2026-04-09 | ₹48.05 | ₹49.90 | ₹47.65 | ₹49.90 | 120,034 |
| 2026-04-08 | ₹47.53 | ₹47.53 | ₹47.53 | ₹47.53 | 28,305 |
| 2026-04-07 | ₹44.90 | ₹45.27 | ₹44.90 | ₹45.27 | 42,336 |
| 2026-04-06 | ₹43.12 | ₹43.12 | ₹43.12 | ₹43.12 | 31,023 |
| 2026-04-02 | ₹41.07 | ₹41.07 | ₹37.17 | ₹41.07 | 103,490 |
| 2026-04-01 | ₹39.12 | ₹39.12 | ₹39.12 | ₹39.12 | 16,259 |
| 2026-03-30 | ₹33.72 | ₹37.26 | ₹33.72 | ₹37.26 | 123,751 |
| 2026-03-27 | ₹33.00 | ₹35.49 | ₹32.11 | ₹35.49 | 178,873 |
| 2026-03-25 | ₹33.19 | ₹36.67 | ₹33.19 | ₹33.80 | 226,979 |
| 2026-03-24 | ₹34.93 | ₹34.93 | ₹34.93 | ₹34.93 | 4,895 |
| 2026-03-23 | ₹36.76 | ₹36.76 | ₹36.76 | ₹36.76 | 8,412 |
| 2026-03-20 | ₹38.69 | ₹38.69 | ₹38.69 | ₹38.69 | 4,589 |
| 2026-03-19 | ₹40.72 | ₹40.72 | ₹40.72 | ₹40.72 | 262 |
| 2026-03-18 | ₹42.86 | ₹42.86 | ₹42.86 | ₹42.86 | 3,111 |
| 2026-03-17 | ₹46.55 | ₹49.85 | ₹45.11 | ₹45.11 | 248,994 |
| 2026-03-16 | ₹47.48 | ₹47.48 | ₹47.48 | ₹47.48 | 3,328 |
| 2026-03-13 | ₹49.97 | ₹49.97 | ₹49.97 | ₹49.97 | 980 |
| 2026-03-12 | ₹52.60 | ₹52.60 | ₹52.60 | ₹52.60 | 831 |
| 2026-03-11 | ₹55.36 | ₹55.36 | ₹55.36 | ₹55.36 | 1,597 |
| 2026-03-10 | ₹58.27 | ₹58.27 | ₹58.27 | ₹58.27 | 2,168 |
| 2026-03-09 | ₹61.33 | ₹61.33 | ₹61.33 | ₹61.33 | 13,836 |
| 2026-03-06 | ₹64.55 | ₹64.55 | ₹64.55 | ₹64.55 | 1,095 |
| 2026-03-05 | ₹67.94 | ₹67.94 | ₹67.94 | ₹67.94 | 2,742 |
| 2026-03-04 | ₹71.51 | ₹71.51 | ₹71.51 | ₹71.51 | 6,271 |
| 2026-03-02 | ₹76.80 | ₹78.63 | ₹75.27 | ₹75.27 | 112,816 |
| 2026-02-27 | ₹74.95 | ₹80.20 | ₹72.58 | ₹79.23 | 355,527 |
| 2026-02-26 | ₹76.40 | ₹76.40 | ₹69.14 | ₹76.40 | 564,429 |
| 2026-02-25 | ₹72.77 | ₹72.77 | ₹72.77 | ₹72.77 | 48,302 |
| 2026-02-24 | ₹69.31 | ₹69.31 | ₹69.31 | ₹69.31 | 13,896 |
| 2026-02-23 | ₹66.01 | ₹66.01 | ₹66.01 | ₹66.01 | 19,688 |
| 2026-02-20 | ₹62.87 | ₹62.87 | ₹62.87 | ₹62.87 | 25,612 |
| 2026-02-19 | ₹59.88 | ₹59.88 | ₹59.88 | ₹59.88 | 77,841 |
| 2026-02-18 | ₹57.03 | ₹57.03 | ₹56.00 | ₹57.03 | 142,579 |
| 2026-02-17 | ₹54.32 | ₹54.32 | ₹54.32 | ₹54.32 | 11,130 |
| 2026-02-16 | ₹51.74 | ₹51.74 | ₹49.28 | ₹51.74 | 333,472 |
| 2026-02-13 | ₹49.28 | ₹49.28 | ₹49.28 | ₹49.28 | 15,878 |
| 2026-02-12 | ₹46.94 | ₹46.94 | ₹46.94 | ₹46.94 | 25,661 |
| 2026-02-11 | ₹44.71 | ₹44.71 | ₹44.71 | ₹44.71 | 11,453 |
| 2026-02-10 | ₹42.59 | ₹42.59 | ₹42.59 | ₹42.59 | 6,047 |
| 2026-02-09 | ₹40.57 | ₹40.57 | ₹40.57 | ₹40.57 | 81,762 |
| 2026-02-06 | ₹38.64 | ₹38.64 | ₹35.30 | ₹38.64 | 264,806 |
| 2026-02-05 | ₹36.80 | ₹36.80 | ₹36.80 | ₹36.80 | 11,098 |
| 2026-02-04 | ₹35.05 | ₹35.05 | ₹35.05 | ₹35.05 | 9,234 |
| 2026-02-03 | ₹33.39 | ₹33.39 | ₹33.39 | ₹33.39 | 49,145 |
| 2026-02-02 | ₹28.78 | ₹31.80 | ₹28.78 | ₹31.80 | 279,701 |
| 2026-02-01 | ₹30.29 | ₹30.29 | ₹27.42 | ₹30.29 | 732,469 |
| 2026-01-30 | ₹28.85 | ₹28.85 | ₹28.85 | ₹28.85 | 79,254 |
| 2026-01-29 | ₹27.48 | ₹27.48 | ₹27.48 | ₹27.48 | 23,289 |
| 2026-01-28 | ₹26.18 | ₹26.18 | ₹26.18 | ₹26.18 | 156,198 |
| 2026-01-27 | ₹22.58 | ₹24.94 | ₹22.58 | ₹24.94 | 1,070,038 |
| 2026-01-23 | ₹23.76 | ₹23.76 | ₹23.76 | ₹23.76 | 90,672 |
| 2026-01-22 | ₹22.63 | ₹22.63 | ₹22.63 | ₹22.63 | 4,187 |
| 2026-01-21 | ₹21.56 | ₹21.56 | ₹21.56 | ₹21.56 | 30,354 |
| 2026-01-20 | ₹20.54 | ₹20.54 | ₹20.54 | ₹20.54 | 44,254 |
| 2026-01-19 | ₹19.57 | ₹19.57 | ₹19.57 | ₹19.57 | 55,716 |
| 2026-01-16 | ₹18.64 | ₹18.64 | ₹18.64 | ₹18.64 | 45,840 |
| 2026-01-14 | ₹17.76 | ₹17.76 | ₹17.76 | ₹17.76 | 2,958 |
| 2026-01-13 | ₹16.92 | ₹16.92 | ₹16.92 | ₹16.92 | 14,226 |
| 2026-01-12 | ₹16.12 | ₹16.12 | ₹16.12 | ₹16.12 | 35,915 |
| 2026-01-09 | ₹15.36 | ₹15.36 | ₹15.36 | ₹15.36 | 26,141 |
| 2026-01-08 | ₹14.63 | ₹14.63 | ₹14.63 | ₹14.63 | 52,751 |
| 2026-01-07 | ₹13.94 | ₹13.94 | ₹13.94 | ₹13.94 | 11,930 |
| 2026-01-06 | ₹13.28 | ₹13.28 | ₹13.28 | ₹13.28 | 110,992 |
| 2026-01-05 | ₹12.65 | ₹12.65 | ₹12.09 | ₹12.65 | 92,995 |
| 2026-01-02 | ₹12.87 | ₹12.89 | ₹11.67 | ₹12.05 | 252,942 |
| 2026-01-01 | ₹11.95 | ₹12.28 | ₹11.95 | ₹12.28 | 49,102 |
Glittek Granites Share Price Performance Analysis (Jan 2008 - Jul 2026)
GLITTEKG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+263.68%
₹12.28 → ₹44.66
Year to Date
Price Volatility
32.48%
High Volatility
Year to Date
Average Daily Volume
64,235
Year to Date Average
BSE Exchange
Glittek Granites Share Price History – Frequently Asked Questions
Common questions about GLITTEKG historical data and records. For live price, key ratios and fundamentals, see GLITTEKG stock price BSE.
What is the all-time high share price of Glittek Granites (GLITTEKG)?
The all-time high share price of Glittek Granites was ₹80.2 recorded on February 27, 2026 on the BSE exchange.
What is the all-time low share price of Glittek Granites (GLITTEKG)?
The all-time low share price of Glittek Granites was ₹0.73 recorded on May 20, 2020 on the BSE exchange.
How can I download GLITTEKG historical share price data?
You can download Glittek Granites 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 GLITTEKG shares?
The highest trading volume day for Glittek Granites was 1,070,038 shares traded on January 27, 2026 on the BSE exchange, with share price at ₹24.94.