Glance Finance (GLAN)

GLAN
🏛️ India →
216.90
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 200.80 216.90 200.80 216.90 0.0M
2025-09-23 217.25 229.55 194.45 218.40 0.0M
2025-09-18 219.55 219.55 212.95 212.95 0.0M
2025-09-17 207.00 207.00 207.00 207.00 0.0M
2025-09-16 212.80 212.80 184.50 207.80 0.0M
2025-09-12 180.00 195.00 180.00 195.00 0.0M
2025-09-10 190.60 190.60 190.60 190.60 0.0M
2025-09-09 180.30 192.75 168.30 190.60 0.0M
2025-09-08 180.65 180.65 180.30 180.30 0.0M
2025-09-05 185.00 185.00 180.30 180.65 0.0M
2025-09-04 187.90 199.00 187.90 199.00 0.0M
2025-09-03 178.70 187.90 178.70 187.90 0.0M
2025-09-02 173.00 197.95 173.00 178.70 0.0M
2025-09-01 186.90 186.90 186.90 186.90 0.0M
2025-08-29 174.35 189.55 174.35 186.90 0.0M
2025-08-28 209.90 230.40 189.55 190.35 0.0M
2025-08-26 194.30 223.00 194.30 209.95 0.0M
2025-08-25 199.00 213.80 194.50 209.95 0.0M
2025-08-22 199.40 223.65 191.40 214.15 0.0M
2025-08-18 208.20 208.20 203.45 203.45 0.0M
2025-08-14 190.05 208.55 188.35 190.60 0.0M
2025-08-12 208.95 208.95 208.95 208.95 0.0M
2025-08-11 213.95 213.95 209.00 209.00 0.0M
2025-08-08 198.00 215.45 180.10 196.35 0.0M
2025-08-07 180.00 198.05 180.00 198.00 0.0M
2025-08-06 190.00 190.00 190.00 190.00 0.0M
2025-08-04 185.00 185.00 185.00 185.00 0.0M
2025-08-01 183.00 197.75 182.55 182.70 0.0M
2025-07-30 191.90 192.00 191.90 192.00 0.0M
2025-07-29 191.95 199.50 191.95 193.90 0.0M
2025-07-28 202.00 202.00 202.00 202.00 0.0M
2025-07-24 202.00 202.00 202.00 202.00 0.0M
2025-07-23 200.00 202.95 200.00 202.95 0.0M
2025-07-22 203.55 203.55 195.30 202.95 0.0M
2025-07-21 177.00 195.30 176.70 193.90 0.1M
2025-07-18 187.00 187.00 180.00 186.00 0.0M
2025-07-17 179.50 179.50 179.50 179.50 0.0M
2025-07-16 180.00 180.00 180.00 180.00 0.0M
2025-07-15 171.05 178.95 171.05 178.00 0.0M
2025-07-14 171.05 171.05 171.05 171.05 0.0M
2025-07-10 179.25 179.25 171.00 171.05 0.0M
2025-07-09 162.70 170.75 162.70 170.75 0.0M
2025-07-08 162.55 162.65 162.55 162.65 0.0M
2025-07-07 162.00 169.25 162.00 162.55 0.0M
2025-07-04 161.10 161.55 161.10 161.20 0.0M
2025-07-03 169.15 169.20 169.15 169.20 0.0M
2025-07-02 177.75 177.75 177.75 177.75 0.0M
2025-07-01 178.00 178.80 177.95 178.00 0.0M
2025-06-30 170.25 170.30 170.25 170.30 0.0M
2025-06-27 176.00 176.00 170.25 170.25 0.0M
2025-06-26 182.00 182.00 178.20 178.20 0.0M
2025-06-25 174.00 174.95 173.00 174.00 0.0M
2025-06-24 161.00 169.00 161.00 169.00 0.0M
2025-06-23 161.00 161.15 161.00 161.05 0.0M
2025-06-20 169.25 173.60 169.25 169.45 0.0M
2025-06-18 168.45 178.15 168.45 178.15 0.0M
2025-06-17 177.40 177.40 177.30 177.30 0.0M
2025-06-16 177.45 177.45 177.45 177.45 0.0M
2025-06-13 178.20 178.20 170.50 177.45 0.0M
2025-06-12 169.75 169.75 169.75 169.75 0.0M
2025-06-11 163.30 169.75 157.00 169.75 0.0M
2025-06-10 170.10 170.10 161.70 165.00 0.0M
2025-06-06 163.00 170.10 163.00 170.10 0.0M
2025-06-05 162.00 162.00 162.00 162.00 0.0M
2025-06-04 154.05 161.75 154.00 161.75 0.0M
2025-06-03 161.00 161.00 154.00 154.05 0.0M
2025-06-02 161.00 161.00 161.00 161.00 0.0M
2025-05-29 154.05 154.05 154.05 154.05 0.0M
2025-05-28 146.00 154.05 146.00 154.05 0.0M
2025-05-27 139.80 146.75 139.80 146.75 0.0M
2025-05-26 140.00 140.00 133.40 139.80 0.0M
2025-05-23 125.25 133.45 125.25 133.40 0.0M
2025-05-22 128.00 133.20 127.10 127.10 0.0M
2025-05-21 126.00 133.25 126.00 133.25 0.0M
2025-05-20 128.50 128.50 128.05 128.05 0.0M
2025-05-19 136.00 136.00 129.20 134.75 0.0M
2025-05-16 132.95 136.00 132.95 136.00 0.0M
2025-05-15 139.90 139.90 139.90 139.90 0.0M
2025-05-14 139.90 139.90 139.85 139.90 0.0M
2025-05-13 141.35 141.40 133.25 133.25 0.0M
2025-05-12 140.00 140.55 135.00 135.00 0.0M
2025-05-08 141.95 143.85 140.55 140.55 0.0M
2025-05-07 137.00 137.15 137.00 137.00 0.0M
2025-05-06 131.00 137.35 130.65 130.65 0.0M
2025-05-05 131.00 137.50 124.55 137.50 0.0M
2025-05-02 131.00 131.00 131.00 131.00 0.0M
2025-04-30 137.80 137.80 137.75 137.75 0.0M
2025-04-29 145.00 145.00 137.80 145.00 0.0M
2025-04-28 145.00 145.00 145.00 145.00 0.0M
2025-04-25 145.00 148.55 142.00 142.00 0.0M
2025-04-24 141.30 142.00 141.30 142.00 0.0M
2025-04-23 135.65 141.40 135.60 141.40 0.0M
2025-04-22 141.50 141.50 141.50 141.50 0.0M
2025-04-21 142.05 142.05 141.50 141.50 0.0M
2025-04-17 142.10 148.90 142.10 148.90 0.0M
2025-04-16 153.80 153.80 139.20 149.00 0.0M
2025-04-15 146.50 146.50 146.50 146.50 0.0M
2025-04-11 143.00 146.50 143.00 146.50 0.0M
2025-04-09 143.00 143.00 142.00 142.50 0.0M
2025-04-08 137.85 137.85 137.85 137.85 0.0M
2025-04-07 137.85 137.85 137.85 137.85 0.0M
2025-04-04 143.70 143.75 130.35 131.75 0.0M
2025-04-03 132.00 136.95 132.00 136.95 0.0M
2025-04-02 132.00 132.00 132.00 132.00 0.0M
2025-04-01 120.10 132.15 120.10 132.15 0.0M
2025-03-27 128.00 128.00 126.35 126.35 0.0M
2025-03-26 140.00 140.00 133.00 133.00 0.0M
2025-03-24 140.00 140.00 140.00 140.00 0.0M
2025-03-21 139.00 145.45 138.95 141.20 0.0M
2025-03-20 145.95 145.95 145.85 145.95 0.0M
2025-03-19 129.10 142.60 129.10 139.00 0.0M
2025-03-18 135.85 135.85 135.85 135.85 0.0M
2025-03-17 133.25 143.00 133.25 142.95 0.0M
2025-03-13 147.60 147.60 140.25 140.25 0.0M
2025-03-11 135.00 147.60 133.60 147.60 0.0M
2025-03-10 140.60 140.60 140.60 140.60 0.0M
2025-03-07 153.00 153.00 140.60 140.60 0.0M
2025-03-06 148.00 148.00 148.00 148.00 0.0M
2025-03-05 146.00 147.25 146.00 147.25 0.0M
2025-03-04 162.00 162.00 147.25 147.25 0.0M
2025-03-03 148.50 155.00 148.50 155.00 0.0M
2025-02-28 147.90 147.90 134.00 147.90 0.0M
2025-02-27 141.00 141.05 141.00 141.05 0.0M
2025-02-25 136.50 136.50 131.00 134.35 0.0M
2025-02-24 126.90 130.00 126.90 130.00 0.0M
2025-02-21 133.55 133.55 133.50 133.55 0.0M
2025-02-20 140.50 140.50 140.50 140.50 0.0M
2025-02-19 148.00 148.00 147.85 147.85 0.0M
2025-02-17 162.00 162.00 146.70 155.60 0.0M
2025-02-14 154.35 154.35 154.10 154.35 0.0M
2025-02-13 147.00 147.00 147.00 147.00 0.0M
2025-02-12 147.25 154.00 140.20 140.20 0.0M
2025-02-11 157.00 157.00 147.25 147.25 0.0M
2025-02-10 155.00 155.00 155.00 155.00 0.0M
2025-02-07 154.00 154.00 154.00 154.00 0.0M
2025-02-06 153.15 153.15 153.15 153.15 0.0M
2025-02-05 156.05 156.05 156.05 156.05 0.0M
2025-02-04 153.00 153.00 153.00 153.00 0.0M
2025-02-03 153.00 153.00 150.90 150.90 0.0M
2025-02-01 158.90 158.90 153.90 153.90 0.0M
2025-01-31 153.80 157.00 153.70 157.00 0.0M
2025-01-30 156.80 156.80 156.80 156.80 0.0M
2025-01-29 160.00 160.00 160.00 160.00 0.0M
2025-01-28 160.25 160.25 160.25 160.25 0.0M
2025-01-27 160.25 160.25 160.25 160.25 0.0M
2025-01-24 167.10 167.10 163.50 163.50 0.0M
2025-01-23 163.85 163.85 163.85 163.85 0.0M
2025-01-22 163.85 163.85 163.85 163.85 0.0M
2025-01-21 163.85 163.85 163.85 163.85 0.0M
2025-01-20 157.50 160.65 157.50 160.65 0.0M
2025-01-17 157.50 157.50 157.50 157.50 0.0M
2025-01-16 157.05 157.50 157.05 157.50 0.0M
2025-01-15 164.00 164.00 160.25 160.25 0.0M
2025-01-14 163.50 163.50 160.25 163.50 0.0M
2025-01-13 164.00 164.00 163.50 163.50 0.0M
2025-01-10 166.80 166.80 166.80 166.80 0.0M
2025-01-09 173.65 173.65 170.20 170.20 0.0M
2025-01-08 174.00 174.00 173.65 173.65 0.0M
2025-01-07 177.15 177.15 177.15 177.15 0.0M
2025-01-06 180.75 180.75 180.75 180.75 0.0M
2025-01-03 184.40 184.40 184.40 184.40 0.0M
2025-01-02 188.15 188.15 188.15 188.15 0.0M
2025-01-01 195.85 195.85 191.95 191.95 0.0M