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
2022-12-30 56.90 56.90 54.15 55.20 0.0M
2022-12-29 55.05 56.50 53.90 56.50 0.0M
2022-12-28 57.10 57.10 53.30 57.00 0.0M
2022-12-26 56.55 58.65 54.10 55.65 0.0M
2022-12-23 56.50 59.80 56.50 56.55 0.0M
2022-12-22 58.00 59.45 56.00 58.50 0.0M
2022-12-21 59.00 60.00 57.15 58.25 0.0M
2022-12-20 57.50 59.35 56.40 57.35 0.0M
2022-12-19 60.00 60.00 58.05 58.55 0.0M
2022-12-16 60.40 60.40 58.00 59.95 0.0M
2022-12-15 59.05 61.95 57.10 58.35 0.0M
2022-12-14 58.00 64.85 57.10 61.00 0.0M
2022-12-13 60.00 60.00 58.00 58.00 0.0M
2022-12-12 57.20 57.20 57.20 57.20 0.0M
2022-12-09 57.20 57.20 57.20 57.20 0.0M
2022-12-08 58.00 61.00 58.00 58.00 0.0M
2022-12-07 60.25 60.25 56.95 59.00 0.0M
2022-12-06 58.20 58.20 58.20 58.20 0.0M
2022-12-05 62.70 62.70 57.55 58.20 0.0M
2022-12-02 58.00 63.00 58.00 61.45 0.0M
2022-12-01 57.00 63.25 56.50 58.05 0.0M
2022-11-30 56.70 59.35 56.70 56.90 0.0M
2022-11-29 59.20 60.60 56.10 56.65 0.0M
2022-11-28 61.55 61.55 56.50 58.00 0.0M
2022-11-25 64.00 64.00 57.20 57.25 0.0M
2022-11-24 59.00 67.00 58.35 59.90 0.0M
2022-11-23 59.50 63.00 59.00 59.05 0.0M
2022-11-22 61.95 61.95 59.00 59.50 0.0M
2022-11-21 59.95 61.00 59.00 59.65 0.0M
2022-11-18 60.45 60.45 56.20 56.95 0.0M
2022-11-17 61.70 61.70 56.65 59.25 0.0M
2022-11-16 59.00 59.00 56.50 56.55 0.0M
2022-11-15 57.65 67.90 56.15 59.00 0.0M
2022-11-14 58.80 58.80 58.80 58.80 0.0M
2022-11-11 55.60 59.20 55.60 58.80 0.0M
2022-11-10 56.60 58.80 56.60 58.70 0.0M
2022-11-09 57.00 59.60 56.40 59.35 0.0M
2022-11-07 61.85 61.85 56.45 57.00 0.0M
2022-11-04 56.30 64.90 55.35 60.45 0.0M
2022-11-03 60.80 60.80 56.50 57.45 0.0M
2022-11-01 56.35 60.00 56.35 59.00 0.0M
2022-10-31 54.80 60.00 54.80 56.10 0.0M
2022-10-28 57.00 58.65 55.60 57.85 0.0M
2022-10-27 59.80 59.80 56.10 57.00 0.0M
2022-10-25 56.55 57.95 55.20 57.60 0.0M
2022-10-24 58.05 60.00 58.05 60.00 0.0M
2022-10-21 61.00 61.00 57.55 58.05 0.0M
2022-10-20 57.10 57.10 57.00 57.10 0.0M
2022-10-19 58.50 58.60 58.50 58.50 0.0M
2022-10-18 57.15 66.40 57.15 58.55 0.0M
2022-10-17 58.50 58.55 55.70 57.10 0.0M
2022-10-14 58.15 58.95 54.50 58.50 0.0M
2022-10-13 58.30 58.30 54.05 56.95 0.0M
2022-10-12 55.35 58.80 55.35 58.35 0.0M
2022-10-11 55.20 55.30 52.80 55.30 0.0M
2022-10-10 54.50 57.50 52.60 55.25 0.0M
2022-10-07 56.85 58.50 49.75 53.40 0.0M
2022-10-06 56.80 59.90 56.15 56.85 0.0M
2022-10-04 63.90 63.95 56.60 57.50 0.0M
2022-10-03 68.95 68.95 57.25 57.55 0.0M
2022-09-30 54.80 61.40 53.00 58.90 0.0M
2022-09-29 52.00 56.55 48.95 51.20 0.0M
2022-09-28 57.75 57.75 50.35 51.85 0.0M
2022-09-27 55.35 55.35 53.00 53.00 0.0M
2022-09-26 56.50 56.50 50.00 53.45 0.0M
2022-09-23 55.55 59.50 52.65 53.65 0.0M
2022-09-22 57.50 60.95 56.10 57.30 0.0M
2022-09-21 61.00 61.00 57.65 59.50 0.0M
2022-09-20 59.95 59.95 57.20 59.90 0.0M
2022-09-19 60.95 60.95 56.20 59.95 0.0M
2022-09-16 56.50 58.50 56.50 57.10 0.0M
2022-09-15 56.25 60.00 56.25 56.80 0.0M
2022-09-14 56.25 60.00 56.20 60.00 0.0M
2022-09-13 56.95 59.10 56.95 58.05 0.0M
2022-09-12 59.50 61.40 55.00 60.95 0.0M
2022-09-09 58.40 59.50 56.00 56.95 0.0M
2022-09-08 59.85 59.85 56.90 57.25 0.0M
2022-09-07 61.85 61.85 57.00 57.40 0.0M
2022-09-06 56.30 59.95 56.25 59.35 0.0M
2022-09-05 64.15 64.15 57.65 58.00 0.0M
2022-09-02 64.40 64.40 56.20 59.95 0.0M
2022-09-01 55.20 59.95 55.20 57.00 0.0M
2022-08-30 55.95 60.75 55.95 60.35 0.0M
2022-08-29 54.10 63.90 54.10 58.70 0.0M
2022-08-26 59.65 59.70 59.65 59.70 0.0M
2022-08-25 54.00 60.50 54.00 59.80 0.0M
2022-08-23 58.95 61.00 57.00 59.50 0.0M
2022-08-22 56.00 59.10 55.75 56.45 0.0M
2022-08-19 62.00 62.25 53.50 60.45 0.0M
2022-08-18 63.75 63.75 54.00 55.60 0.0M
2022-08-17 55.80 60.00 55.80 56.30 0.0M
2022-08-16 56.20 63.20 56.15 56.95 0.0M
2022-08-12 56.00 62.65 53.60 56.15 0.0M
2022-08-11 57.50 64.35 56.30 57.10 0.0M
2022-08-10 63.90 65.00 56.35 57.00 0.0M
2022-08-08 59.00 60.00 55.00 57.05 0.0M
2022-08-05 59.55 59.55 52.25 53.90 0.0M
2022-08-04 61.00 61.00 54.00 58.35 0.0M
2022-08-03 54.00 58.30 53.10 53.10 0.0M
2022-08-02 52.20 60.80 52.20 54.00 0.0M
2022-08-01 58.00 58.00 52.40 55.15 0.0M
2022-07-29 58.40 62.55 55.00 58.05 0.0M
2022-07-28 58.40 58.40 54.05 58.40 0.0M
2022-07-27 64.00 64.00 52.35 58.00 0.0M
2022-07-26 54.05 54.30 54.05 54.30 0.0M
2022-07-25 57.75 57.75 52.25 54.35 0.0M
2022-07-22 52.75 58.35 52.75 56.75 0.0M
2022-07-21 58.95 58.95 53.85 53.90 0.0M
2022-07-20 56.45 56.45 56.45 56.45 0.0M
2022-07-19 52.25 56.85 52.25 54.10 0.0M
2022-07-18 58.50 58.50 57.85 57.90 0.0M
2022-07-15 57.00 58.50 53.25 57.30 0.0M
2022-07-14 57.90 57.90 57.60 57.60 0.0M
2022-07-13 56.00 56.00 53.20 55.90 0.0M
2022-07-12 57.00 57.95 48.00 56.00 0.0M
2022-07-11 59.65 59.65 55.00 55.10 0.0M
2022-07-08 57.95 57.95 55.00 55.00 0.0M
2022-07-07 56.65 56.70 55.00 55.80 0.0M
2022-07-06 57.80 57.80 50.10 50.90 0.0M
2022-07-05 50.15 54.00 50.15 54.00 0.0M
2022-07-04 58.90 59.00 48.70 50.35 0.0M
2022-07-01 61.95 61.95 54.15 54.15 0.0M
2022-06-30 54.85 54.85 49.15 52.35 0.0M
2022-06-29 53.90 53.90 48.00 49.35 0.0M
2022-06-28 50.00 50.10 50.00 50.10 0.0M
2022-06-27 57.85 57.85 49.50 49.65 0.0M
2022-06-24 50.80 52.00 50.80 52.00 0.0M
2022-06-22 58.30 58.30 50.55 54.95 0.0M
2022-06-21 51.20 52.50 51.15 52.50 0.0M
2022-06-20 49.70 55.00 49.70 54.85 0.0M
2022-06-17 50.60 54.55 50.60 50.70 0.0M
2022-06-16 51.50 55.95 51.50 55.95 0.0M
2022-06-15 56.70 56.70 54.95 56.50 0.0M
2022-06-14 54.95 55.50 54.95 54.95 0.0M
2022-06-13 50.55 57.55 50.55 54.95 0.0M
2022-06-10 57.90 57.90 52.05 52.05 0.0M
2022-06-09 58.95 58.95 51.90 53.25 0.0M
2022-06-08 55.85 59.90 55.00 55.15 0.0M
2022-06-07 60.85 60.90 60.50 60.50 0.0M
2022-06-06 61.35 61.80 56.65 61.55 0.0M
2022-06-03 61.60 61.60 56.25 60.15 0.0M
2022-06-02 54.45 59.40 54.45 56.00 0.0M
2022-06-01 60.00 60.00 53.40 56.15 0.0M
2022-05-31 57.00 58.85 53.35 54.55 0.0M
2022-05-30 57.60 58.00 57.00 57.00 0.0M
2022-05-27 58.85 58.85 50.45 57.60 0.0M
2022-05-26 53.00 58.85 53.00 54.10 0.0M
2022-05-25 59.00 59.00 53.35 53.50 0.0M
2022-05-24 59.90 59.90 54.95 56.00 0.0M
2022-05-23 63.00 63.00 55.95 56.90 0.0M
2022-05-20 55.75 60.95 55.75 60.95 0.0M
2022-05-18 61.55 62.65 59.00 59.00 0.0M
2022-05-17 59.40 61.55 56.50 61.55 0.0M
2022-05-16 53.25 56.95 52.00 56.00 0.0M
2022-05-13 59.50 60.50 52.50 53.25 0.0M
2022-05-12 56.00 56.00 52.05 56.00 0.0M
2022-05-11 62.75 63.10 55.70 56.20 0.0M
2022-05-10 61.85 61.85 61.85 61.85 0.0M
2022-05-09 60.00 60.00 57.50 58.00 0.0M
2022-05-06 58.80 62.75 57.90 60.00 0.0M
2022-05-05 61.90 64.05 57.05 60.65 0.0M
2022-05-04 59.10 63.60 58.40 58.50 0.0M
2022-05-02 63.25 63.25 56.40 60.55 0.0M
2022-04-29 55.85 66.00 55.85 59.90 0.0M
2022-04-28 64.80 64.80 57.05 60.00 0.0M
2022-04-27 64.25 64.25 59.00 59.80 0.0M
2022-04-26 58.50 64.80 58.50 62.95 0.0M
2022-04-25 57.60 65.40 57.60 59.55 0.0M
2022-04-22 62.70 68.20 59.00 61.45 0.0M
2022-04-21 68.90 68.90 62.90 65.55 0.0M
2022-04-20 62.30 66.50 62.25 63.30 0.0M
2022-04-19 68.45 68.45 64.00 64.40 0.0M
2022-04-18 64.00 69.00 63.10 64.15 0.0M
2022-04-13 62.90 68.90 62.90 63.85 0.0M
2022-04-12 62.50 64.40 62.50 63.10 0.0M
2022-04-11 67.00 67.00 62.20 64.80 0.0M
2022-04-08 65.95 65.95 61.35 65.40 0.0M
2022-04-07 63.00 65.95 61.25 62.55 0.0M
2022-04-06 64.30 66.25 62.35 63.30 0.0M
2022-04-05 62.20 66.75 62.20 63.10 0.0M
2022-04-04 62.35 67.10 62.30 64.85 0.0M
2022-04-01 64.00 67.70 64.00 64.50 0.0M
2022-03-31 62.85 68.55 62.50 64.65 0.0M
2022-03-30 64.25 66.00 62.00 65.60 0.0M
2022-03-29 67.00 67.00 63.20 64.25 0.0M
2022-03-28 70.00 70.00 65.75 65.95 0.0M
2022-03-25 66.55 69.00 66.55 69.00 0.0M
2022-03-24 66.05 69.90 66.05 69.00 0.0M
2022-03-23 71.65 72.50 66.30 68.55 0.0M
2022-03-22 69.00 72.00 66.35 69.70 0.0M
2022-03-21 74.60 74.60 68.05 69.50 0.0M
2022-03-17 76.95 76.95 70.20 71.15 0.0M
2022-03-16 73.50 76.00 72.15 73.80 0.0M
2022-03-15 79.90 79.90 73.75 75.80 0.0M
2022-03-14 75.40 77.55 71.60 77.55 0.0M
2022-03-11 67.40 74.00 67.40 73.90 0.0M
2022-03-10 72.80 72.80 70.00 70.50 0.0M
2022-03-09 74.75 74.85 68.00 69.35 0.0M
2022-03-08 67.15 72.65 67.15 71.30 0.0M
2022-03-07 70.95 70.95 70.65 70.65 0.0M
2022-03-04 82.10 82.15 74.35 74.35 0.0M
2022-03-03 78.25 78.25 78.25 78.25 0.0M
2022-03-02 74.55 74.55 74.55 74.55 0.0M
2022-02-28 71.00 71.00 70.00 71.00 0.0M
2022-02-25 66.60 67.65 66.55 67.65 0.0M
2022-02-24 77.00 77.00 64.35 64.45 0.0M
2022-02-23 73.00 78.95 70.90 71.45 0.0M
2022-02-22 78.75 78.75 78.75 78.75 0.0M
2022-02-21 105.95 106.90 87.50 87.50 0.1M
2022-02-18 97.20 97.20 97.00 97.20 0.0M
2022-02-17 85.80 88.40 85.80 88.40 0.0M
2022-02-16 67.95 73.70 62.70 73.70 0.0M
2022-02-15 63.00 63.00 56.90 61.45 0.0M
2022-02-14 60.90 60.90 55.00 55.75 0.0M
2022-02-11 61.05 61.05 55.05 58.80 0.0M
2022-02-10 58.00 58.00 57.80 57.95 0.0M
2022-02-09 52.30 58.00 52.30 57.00 0.0M
2022-02-08 62.30 62.35 52.55 55.15 0.0M
2022-02-07 69.00 69.00 57.00 61.80 0.0M
2022-02-04 62.00 62.00 59.60 59.80 0.0M
2022-02-03 62.75 62.75 56.30 59.70 0.0M
2022-02-02 60.40 60.40 54.05 57.05 0.0M
2022-02-01 57.15 60.00 54.95 55.00 0.0M
2022-01-31 56.80 57.15 56.80 57.15 0.0M
2022-01-28 62.00 62.10 56.80 56.80 0.0M
2022-01-27 56.65 59.95 56.65 56.80 0.0M
2022-01-25 60.00 60.20 56.05 59.30 0.0M
2022-01-24 55.20 62.70 55.20 61.40 0.0M
2022-01-21 59.00 59.00 57.30 57.30 0.0M
2022-01-20 56.60 62.00 56.60 59.00 0.0M
2022-01-19 55.00 62.30 55.00 57.95 0.0M
2022-01-18 60.90 60.90 56.00 56.75 0.0M
2022-01-17 61.05 63.60 58.40 58.90 0.0M
2022-01-14 64.00 66.00 56.00 63.60 0.0M
2022-01-13 55.00 61.90 55.00 61.35 0.0M
2022-01-12 62.00 62.00 57.20 57.20 0.0M
2022-01-11 56.35 59.85 56.25 59.85 0.0M
2022-01-10 60.00 60.00 54.55 58.60 0.0M
2022-01-07 56.65 60.00 56.60 56.65 0.0M
2022-01-06 56.65 56.65 56.65 56.65 0.0M
2022-01-05 56.55 59.50 55.55 56.65 0.0M
2022-01-04 55.95 64.55 55.95 60.00 0.0M
2022-01-03 53.70 60.00 52.50 58.70 0.0M