Glance Finance Ltd (GLAN)

GLAN
🏛️ Indien →
216.90
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 52.70 59.00 52.70 56.05 0.0M
2021-12-30 54.05 58.00 52.55 57.50 0.0M
2021-12-29 54.00 62.10 54.00 56.50 0.0M
2021-12-28 54.05 59.00 54.05 58.95 0.0M
2021-12-27 63.10 63.10 54.70 59.00 0.0M
2021-12-24 59.50 60.00 55.05 57.45 0.0M
2021-12-23 59.10 59.10 55.00 58.55 0.0M
2021-12-22 54.20 59.95 54.20 55.10 0.0M
2021-12-21 61.00 61.00 52.60 60.00 0.0M
2021-12-20 50.75 56.00 50.75 56.00 0.0M
2021-12-17 55.00 59.70 55.00 55.00 0.0M
2021-12-16 52.25 55.00 52.25 55.00 0.0M
2021-12-15 60.00 60.00 52.00 55.00 0.0M
2021-12-14 50.70 59.00 50.70 57.00 0.0M
2021-12-13 61.95 61.95 55.00 55.30 0.0M
2021-12-10 56.25 60.55 56.25 56.35 0.0M
2021-12-09 53.00 58.80 53.00 55.20 0.0M
2021-12-08 55.10 58.85 54.90 58.80 0.0M
2021-12-07 48.45 54.00 48.35 53.90 0.0M
2021-12-06 54.30 56.40 51.70 51.75 0.0M
2021-12-03 54.30 56.00 54.30 54.30 0.0M
2021-12-02 59.45 59.45 54.00 54.10 0.0M
2021-12-01 52.05 56.70 52.05 56.65 0.0M
2021-11-30 51.75 54.30 51.75 54.30 0.0M
2021-11-29 49.90 55.00 49.90 51.75 0.0M
2021-11-26 52.75 52.75 50.60 52.50 0.0M
2021-11-25 51.65 53.70 50.65 52.75 0.0M
2021-11-24 53.30 53.30 48.60 53.30 0.0M
2021-11-23 50.80 52.00 50.75 50.80 0.0M
2021-11-22 54.00 54.00 53.40 53.40 0.0M
2021-11-18 56.20 58.90 56.10 56.20 0.0M
2021-11-17 55.00 59.00 55.00 58.95 0.0M
2021-11-16 54.05 58.45 54.05 56.50 0.0M
2021-11-15 62.00 62.15 56.25 56.25 0.0M
2021-11-12 62.00 63.95 59.15 59.20 0.0M
2021-11-11 59.00 62.00 59.00 62.00 0.0M
2021-11-10 61.25 64.30 58.20 59.30 0.0M
2021-11-09 64.45 64.45 61.25 61.25 0.0M
2021-11-08 65.00 65.00 58.90 64.45 0.0M
2021-11-03 62.00 64.10 60.95 62.00 0.0M
2021-11-02 62.00 64.80 58.70 64.15 0.0M
2021-11-01 61.85 64.50 58.80 61.75 0.0M
2021-10-29 64.50 64.50 61.85 61.85 0.0M
2021-10-28 67.00 69.00 65.10 65.10 0.0M
2021-10-27 68.50 68.50 68.50 68.50 0.0M
2021-10-26 65.25 65.25 65.25 65.25 0.0M
2021-10-25 56.25 62.15 56.25 62.15 0.0M
2021-10-22 59.20 59.20 59.20 59.20 0.0M
2021-10-21 62.30 62.30 62.30 62.30 0.0M
2021-10-20 65.55 65.55 65.55 65.55 0.0M
2021-10-19 69.00 69.00 69.00 69.00 0.0M
2021-10-18 72.60 72.60 72.60 72.60 0.0M
2021-10-14 76.40 76.40 76.40 76.40 0.0M
2021-10-13 80.40 80.40 80.40 80.40 0.0M
2021-10-12 93.50 93.50 84.60 84.60 0.0M
2021-10-11 89.05 89.05 89.05 89.05 0.0M
2021-10-08 84.85 84.85 84.85 84.85 0.0M
2021-10-07 80.85 80.85 80.25 80.85 0.0M
2021-10-06 77.00 77.00 77.00 77.00 0.0M
2021-10-05 73.35 73.35 73.35 73.35 0.0M
2021-10-04 69.90 69.90 69.90 69.90 0.0M
2021-10-01 66.60 66.60 66.60 66.60 0.0M
2021-09-30 63.45 63.45 63.45 63.45 0.0M
2021-09-29 60.45 60.45 60.45 60.45 0.0M
2021-09-28 56.00 57.60 56.00 57.60 0.0M
2021-09-27 52.25 54.90 52.25 54.90 0.0M
2021-09-24 57.45 57.45 53.10 55.00 0.0M
2021-09-23 54.80 54.80 54.75 54.75 0.0M
2021-09-22 52.90 52.90 48.05 52.20 0.0M
2021-09-21 50.40 50.40 50.40 50.40 0.0M
2021-09-20 47.25 48.00 47.25 48.00 0.0M
2021-09-16 47.10 49.65 44.95 49.65 0.0M
2021-09-15 51.90 51.90 47.05 47.30 0.0M
2021-09-14 51.00 51.00 49.45 49.45 0.0M
2021-09-13 52.05 52.05 52.05 52.05 0.0M
2021-09-06 51.00 51.00 51.00 51.00 0.0M
2021-09-03 54.00 54.00 49.40 53.00 0.0M
2021-09-02 51.20 52.00 51.20 52.00 0.0M
2021-09-01 48.80 51.20 48.80 51.20 0.0M
2021-08-31 45.60 48.80 45.60 48.80 0.0M
2021-08-30 48.00 51.30 48.00 48.00 0.0M
2021-08-26 46.75 48.95 46.75 48.95 0.0M
2021-08-25 49.20 49.20 49.20 49.20 0.0M
2021-08-24 49.20 49.20 49.20 49.20 0.0M
2021-08-23 49.35 49.35 49.20 49.20 0.0M
2021-08-20 51.00 51.00 49.35 49.35 0.0M
2021-08-18 51.90 51.90 51.90 51.90 0.0M
2021-08-17 53.80 53.80 52.90 52.95 0.0M
2021-08-16 51.45 51.45 51.45 51.45 0.0M
2021-08-13 55.15 55.15 51.95 54.15 0.0M
2021-08-12 49.45 54.65 49.45 54.65 0.0M
2021-08-11 52.05 52.05 52.05 52.05 0.0M
2021-08-10 60.00 60.00 54.75 54.75 0.0M
2021-08-09 57.60 57.60 57.60 57.60 0.0M
2021-08-06 50.20 54.90 49.70 54.90 0.0M
2021-08-05 52.40 52.40 52.30 52.30 0.0M
2021-08-04 49.05 49.95 45.25 49.95 0.0M
2021-08-03 52.35 52.35 47.50 47.60 0.0M
2021-07-30 47.50 52.00 47.50 50.00 0.0M
2021-07-29 51.00 53.00 49.00 50.00 0.0M
2021-07-28 51.00 51.00 51.00 51.00 0.0M
2021-07-27 51.05 53.60 51.05 52.00 0.0M
2021-07-26 55.00 55.00 51.05 51.05 0.0M
2021-07-22 54.00 54.00 53.70 53.70 0.0M
2021-07-20 56.50 56.50 56.50 56.50 0.0M
2021-07-16 56.50 56.50 56.50 56.50 0.0M
2021-07-05 57.00 57.00 57.00 57.00 0.0M
2021-06-30 52.10 57.00 52.10 57.00 0.0M
2021-06-29 54.80 57.60 54.80 54.80 0.0M
2021-06-22 57.65 57.65 57.65 57.65 0.0M
2021-06-21 54.95 54.95 54.95 54.95 0.0M
2021-06-18 52.35 52.35 52.35 52.35 0.0M
2021-06-17 57.95 57.95 55.10 55.10 0.0M
2021-06-16 61.00 61.00 58.00 58.00 0.0M
2021-06-14 61.00 61.00 61.00 61.00 0.0M
2021-06-11 60.95 60.95 60.95 60.95 0.0M
2021-06-10 61.00 61.00 61.00 61.00 0.0M
2021-06-09 60.50 60.50 60.50 60.50 0.0M
2021-06-08 58.00 60.50 58.00 60.50 0.0M
2021-06-07 58.05 60.65 58.05 60.60 0.0M
2021-06-04 64.10 64.10 58.05 58.05 0.0M
2021-06-03 61.15 61.15 55.35 61.10 0.0M
2021-06-02 58.25 58.25 53.20 58.25 0.6M
2021-06-01 55.50 55.50 55.50 55.50 0.0M
2021-05-31 62.80 62.80 56.90 56.90 0.0M
2021-05-28 62.65 62.65 59.85 59.85 0.0M
2021-05-27 55.05 59.75 55.05 59.75 0.0M
2021-05-26 55.25 57.90 55.25 57.90 0.0M
2021-05-25 55.45 55.45 50.25 55.15 0.0M
2021-05-24 49.80 54.90 49.80 52.85 0.0M
2021-05-21 53.45 53.45 49.35 52.40 0.0M
2021-05-20 52.75 52.75 47.75 51.90 0.0M
2021-05-19 50.25 50.25 50.25 50.25 0.0M
2021-05-18 49.00 50.25 49.00 50.25 0.0M
2021-05-17 49.00 50.95 49.00 49.70 0.0M
2021-05-12 49.40 50.95 49.40 50.95 0.0M
2021-05-11 51.95 51.95 51.95 51.95 0.0M
2021-05-10 52.90 52.90 47.90 51.95 0.0M
2021-05-07 50.40 50.40 50.00 50.40 0.0M
2021-05-06 48.00 48.00 48.00 48.00 0.0M
2021-05-05 45.75 45.75 45.75 45.75 0.0M
2021-05-04 43.85 43.90 43.85 43.90 0.0M
2021-04-29 46.15 46.15 46.15 46.15 0.0M
2021-04-28 48.35 48.35 48.35 48.35 0.0M
2021-04-26 50.85 50.85 50.85 50.85 0.0M
2021-04-23 50.85 50.85 50.85 50.85 0.0M
2021-04-22 56.30 59.00 53.50 53.50 0.0M
2021-04-19 56.35 56.35 52.25 56.30 0.0M
2021-04-16 52.20 55.00 52.20 55.00 0.0M
2021-04-15 56.65 56.65 54.90 54.90 0.0M
2021-04-13 51.75 55.00 51.75 55.00 0.0M
2021-04-12 60.00 60.00 54.45 54.45 0.0M
2021-04-09 55.00 57.30 55.00 57.30 0.0M
2021-04-08 55.00 55.00 55.00 55.00 0.0M
2021-04-07 50.60 55.70 50.60 55.70 0.0M
2021-04-06 53.45 55.00 50.85 53.25 0.0M
2021-04-05 53.50 53.50 53.50 53.50 0.0M
2021-03-23 52.75 52.75 52.45 52.45 0.0M
2021-03-22 50.35 55.50 50.35 50.35 0.0M
2021-03-19 48.00 52.95 48.00 52.95 0.0M
2021-03-18 48.50 50.50 48.50 50.50 0.0M
2021-03-17 48.35 53.30 48.35 51.00 0.0M
2021-03-16 50.85 50.85 50.85 50.85 0.0M
2021-03-12 59.05 59.05 53.50 53.50 0.0M
2021-03-10 56.25 56.25 56.25 56.25 0.0M
2021-03-09 54.20 54.25 49.30 53.85 0.0M
2021-03-08 52.35 52.35 48.10 51.70 0.0M
2021-03-05 45.85 50.65 45.85 49.90 0.0M
2021-03-04 48.25 48.25 48.25 48.25 0.0M
2021-03-02 44.70 46.00 44.50 46.00 0.0M
2021-03-01 42.00 44.10 42.00 44.10 0.0M
2021-02-26 39.60 43.30 39.60 42.00 0.0M
2021-02-25 38.80 42.70 38.75 41.55 0.0M
2021-02-24 39.95 40.70 39.95 40.70 0.0M
2021-02-23 42.50 42.50 38.50 39.05 0.0M
2021-02-22 40.40 40.50 36.75 40.50 0.0M
2021-02-19 42.30 42.30 38.60 38.60 0.0M
2021-02-18 40.30 40.30 40.30 40.30 0.0M
2021-02-17 38.40 38.40 38.40 38.40 0.0M
2021-02-16 36.60 36.60 36.60 36.60 0.0M
2021-02-15 34.90 34.90 34.90 34.90 0.0M
2021-02-12 33.25 33.25 33.25 33.25 0.0M
2021-02-11 31.70 31.70 30.60 31.70 0.0M
2021-02-10 30.20 30.20 30.20 30.20 0.0M
2021-02-03 31.70 31.70 31.35 31.35 0.0M
2021-02-02 32.70 32.70 32.70 32.70 0.0M
2021-01-29 32.75 32.75 32.70 32.70 0.0M
2021-01-27 34.40 34.40 34.40 34.40 0.0M
2021-01-22 36.20 36.20 32.80 32.80 0.0M
2021-01-20 33.25 34.50 33.20 34.50 0.0M
2021-01-19 34.90 34.90 34.90 34.90 0.0M
2021-01-18 34.90 34.90 34.90 34.90 0.0M
2021-01-15 36.70 36.70 36.70 36.70 0.0M
2021-01-14 38.30 38.50 36.70 36.70 0.0M
2021-01-11 36.60 40.35 36.60 36.70 0.0M
2021-01-06 38.50 38.50 38.50 38.50 0.0M
2021-01-05 38.50 38.50 38.50 38.50 0.0M