Gland

GLAD
🏛️ india →
1,960.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,585.00 1,617.00 1,571.00 1,576.20 0.0M
2022-12-29 1,573.35 1,594.80 1,553.80 1,581.80 0.0M
2022-12-28 1,575.35 1,590.75 1,567.00 1,573.85 0.0M
2022-12-27 1,581.05 1,606.45 1,572.95 1,584.60 0.0M
2022-12-26 1,575.25 1,596.65 1,571.20 1,582.05 0.1M
2022-12-23 1,595.00 1,605.10 1,570.80 1,575.20 0.0M
2022-12-22 1,613.35 1,658.20 1,595.00 1,603.45 0.0M
2022-12-21 1,663.95 1,665.00 1,607.00 1,612.25 0.0M
2022-12-20 1,674.10 1,691.85 1,616.60 1,637.20 0.0M
2022-12-19 1,718.95 1,718.95 1,673.75 1,676.50 0.0M
2022-12-16 1,740.00 1,750.45 1,684.00 1,691.20 0.0M
2022-12-15 1,757.45 1,775.20 1,735.75 1,750.25 0.0M
2022-12-14 1,742.10 1,769.15 1,731.85 1,764.75 0.0M
2022-12-13 1,725.00 1,755.70 1,725.00 1,737.00 0.0M
2022-12-12 1,720.15 1,733.40 1,707.70 1,714.55 0.0M
2022-12-09 1,720.05 1,732.10 1,709.25 1,726.65 0.0M
2022-12-08 1,700.05 1,737.90 1,700.05 1,717.30 0.0M
2022-12-07 1,734.40 1,746.40 1,696.00 1,699.60 0.0M
2022-12-06 1,746.00 1,749.70 1,731.00 1,734.40 0.0M
2022-12-05 1,731.00 1,768.00 1,728.05 1,750.35 0.0M
2022-12-02 1,750.00 1,752.00 1,715.60 1,721.85 0.0M
2022-12-01 1,799.60 1,801.40 1,740.00 1,752.50 0.0M
2022-11-30 1,883.95 1,898.35 1,760.95 1,777.60 0.1M
2022-11-29 1,751.20 1,914.00 1,733.65 1,879.60 0.1M
2022-11-28 1,696.05 1,752.20 1,695.20 1,745.00 0.0M
2022-11-25 1,699.30 1,707.95 1,685.10 1,693.65 0.0M
2022-11-24 1,700.75 1,715.00 1,693.35 1,699.25 0.0M
2022-11-23 1,705.15 1,723.00 1,697.55 1,700.65 0.0M
2022-11-22 1,706.05 1,726.85 1,706.05 1,711.20 0.0M
2022-11-21 1,711.30 1,739.15 1,708.00 1,715.80 0.0M
2022-11-18 1,715.55 1,763.50 1,713.55 1,738.70 0.0M
2022-11-17 1,730.10 1,738.75 1,711.00 1,733.90 0.0M
2022-11-16 1,710.05 1,750.00 1,710.05 1,741.55 0.0M
2022-11-15 1,730.05 1,740.85 1,720.45 1,728.20 0.0M
2022-11-14 1,716.35 1,750.10 1,716.35 1,735.80 0.0M
2022-11-11 1,698.05 1,733.90 1,698.05 1,730.65 0.0M
2022-11-10 1,771.00 1,780.65 1,660.00 1,692.35 0.1M
2022-11-09 1,809.00 1,811.95 1,763.30 1,771.15 0.0M
2022-11-07 1,811.50 1,826.85 1,798.75 1,808.35 0.0M
2022-11-04 1,840.30 1,858.85 1,801.00 1,810.15 0.1M
2022-11-03 1,811.00 1,874.30 1,811.00 1,844.60 0.0M
2022-11-02 1,785.00 1,894.95 1,783.85 1,880.00 0.1M
2022-11-01 1,791.75 1,839.70 1,762.85 1,786.95 0.0M
2022-10-31 1,888.05 1,890.00 1,681.00 1,784.65 0.2M
2022-10-28 1,901.45 1,920.00 1,842.00 1,872.85 0.0M
2022-10-27 2,148.80 2,148.80 1,879.80 1,898.60 0.1M
2022-10-25 2,189.00 2,235.25 2,150.00 2,224.20 0.0M
2022-10-24 2,185.45 2,210.00 2,180.90 2,189.75 0.0M
2022-10-21 2,193.30 2,202.00 2,178.00 2,193.20 0.0M
2022-10-20 2,147.95 2,204.50 2,147.95 2,198.10 0.0M
2022-10-19 2,167.00 2,198.60 2,167.00 2,191.65 0.1M
2022-10-18 2,180.00 2,218.80 2,137.00 2,155.05 0.0M
2022-10-17 2,137.55 2,171.25 2,130.65 2,154.55 0.0M
2022-10-14 2,170.00 2,200.00 2,146.35 2,158.20 0.0M
2022-10-13 2,132.00 2,154.00 2,073.25 2,148.70 0.0M
2022-10-12 2,092.00 2,141.00 2,056.20 2,139.10 0.0M
2022-10-11 2,055.05 2,093.80 2,037.00 2,082.55 0.0M
2022-10-10 2,064.95 2,077.35 2,032.25 2,050.90 0.0M
2022-10-07 2,074.75 2,087.00 2,046.00 2,076.45 0.0M
2022-10-06 2,159.95 2,159.95 2,071.05 2,075.25 0.0M
2022-10-04 2,130.15 2,151.85 2,121.90 2,131.05 0.0M
2022-10-03 2,070.05 2,159.35 2,070.05 2,133.85 0.0M
2022-09-30 2,059.95 2,117.55 2,059.95 2,095.30 0.0M
2022-09-29 2,078.40 2,115.60 2,062.95 2,089.90 0.0M
2022-09-28 2,059.00 2,100.00 2,040.70 2,049.50 0.0M
2022-09-27 2,050.05 2,074.60 2,050.00 2,058.70 0.0M
2022-09-26 2,130.05 2,148.15 2,056.00 2,063.75 0.0M
2022-09-23 2,156.00 2,192.35 2,123.15 2,148.15 0.0M
2022-09-22 2,155.00 2,241.40 2,155.00 2,173.15 0.0M
2022-09-21 2,208.70 2,225.00 2,130.00 2,166.00 0.0M
2022-09-20 2,242.00 2,269.90 2,221.00 2,226.65 0.0M
2022-09-19 2,271.60 2,300.75 2,222.05 2,245.20 0.0M
2022-09-16 2,320.00 2,335.00 2,272.65 2,292.65 0.0M
2022-09-15 2,371.70 2,395.75 2,316.00 2,323.30 0.0M
2022-09-14 2,401.15 2,424.45 2,375.00 2,376.70 0.0M
2022-09-13 2,371.40 2,455.30 2,371.40 2,435.55 0.0M
2022-09-12 2,381.70 2,400.00 2,353.85 2,363.70 0.0M
2022-09-09 2,441.10 2,450.00 2,378.20 2,388.10 0.0M
2022-09-08 2,473.30 2,497.90 2,430.90 2,440.55 0.0M
2022-09-07 2,411.00 2,502.30 2,411.00 2,489.45 0.0M
2022-09-06 2,476.10 2,490.35 2,444.10 2,454.35 0.0M
2022-09-05 2,566.25 2,568.80 2,456.40 2,471.85 0.0M
2022-09-02 2,490.00 2,606.00 2,490.00 2,566.25 0.0M
2022-09-01 2,325.00 2,513.25 2,325.00 2,506.25 0.0M
2022-08-30 2,378.00 2,385.00 2,346.85 2,368.00 0.0M
2022-08-29 2,341.60 2,353.90 2,313.90 2,340.60 0.0M
2022-08-26 2,382.75 2,418.65 2,340.00 2,380.50 0.0M
2022-08-25 2,383.00 2,413.95 2,377.10 2,402.95 0.0M
2022-08-24 2,358.00 2,400.25 2,358.00 2,396.40 0.0M
2022-08-23 2,369.50 2,460.95 2,338.60 2,355.60 0.0M
2022-08-22 2,373.00 2,391.00 2,352.00 2,370.40 0.0M
2022-08-19 2,405.05 2,457.60 2,403.15 2,411.90 0.2M
2022-08-18 2,373.90 2,420.20 2,357.25 2,399.10 0.0M
2022-08-17 2,339.45 2,384.95 2,334.00 2,369.75 0.0M
2022-08-16 2,361.00 2,374.10 2,334.40 2,339.45 0.0M
2022-08-12 2,370.00 2,374.40 2,314.00 2,363.30 0.0M
2022-08-11 2,340.00 2,353.15 2,303.15 2,347.65 0.0M
2022-08-10 2,350.00 2,350.00 2,290.00 2,307.30 0.0M
2022-08-08 2,276.60 2,334.30 2,273.10 2,325.55 0.0M
2022-08-05 2,322.00 2,328.65 2,225.20 2,260.90 0.0M
2022-08-04 2,272.75 2,351.05 2,264.45 2,319.55 0.0M
2022-08-03 2,270.30 2,303.45 2,250.85 2,264.45 0.0M
2022-08-02 2,262.00 2,276.00 2,248.30 2,268.10 0.0M
2022-08-01 2,261.10 2,279.65 2,233.50 2,262.85 0.0M
2022-07-29 2,300.20 2,310.00 2,252.20 2,260.50 0.0M
2022-07-28 2,211.45 2,299.95 2,198.00 2,276.70 0.0M
2022-07-27 2,202.45 2,224.45 2,182.60 2,207.15 0.0M
2022-07-26 2,226.35 2,232.15 2,187.25 2,201.75 0.0M
2022-07-25 2,290.00 2,290.40 2,220.00 2,226.35 0.0M
2022-07-22 2,328.85 2,351.35 2,266.20 2,278.25 0.0M
2022-07-21 2,284.00 2,373.00 2,180.10 2,328.85 0.1M
2022-07-20 2,515.40 2,515.40 2,464.05 2,473.30 0.0M
2022-07-19 2,475.00 2,532.00 2,424.00 2,446.45 0.0M
2022-07-18 2,500.00 2,501.25 2,432.80 2,463.70 0.0M
2022-07-15 2,439.70 2,510.05 2,428.05 2,465.05 0.0M
2022-07-14 2,499.95 2,499.95 2,421.30 2,437.85 0.0M
2022-07-13 2,496.15 2,513.65 2,440.00 2,445.20 0.0M
2022-07-12 2,485.00 2,522.30 2,480.05 2,487.70 0.5M
2022-07-11 2,550.00 2,565.70 2,488.60 2,496.10 0.0M
2022-07-08 2,573.00 2,573.80 2,510.00 2,522.95 0.0M
2022-07-07 2,590.90 2,617.40 2,555.00 2,565.60 0.0M
2022-07-06 2,548.00 2,596.60 2,500.45 2,574.55 0.0M
2022-07-05 2,594.05 2,599.90 2,512.00 2,530.00 0.0M
2022-07-04 2,650.00 2,650.00 2,575.20 2,592.55 0.0M
2022-07-01 2,692.65 2,698.90 2,640.00 2,655.90 0.0M
2022-06-30 2,678.90 2,718.00 2,668.55 2,701.85 0.0M
2022-06-29 2,649.80 2,699.95 2,629.25 2,652.25 0.0M
2022-06-28 2,663.30 2,685.00 2,615.00 2,647.65 0.0M
2022-06-27 2,644.00 2,680.55 2,620.85 2,658.60 0.0M
2022-06-24 2,664.00 2,664.00 2,602.85 2,643.70 0.0M
2022-06-23 2,620.00 2,625.00 2,557.85 2,607.10 0.0M
2022-06-22 2,660.10 2,686.55 2,560.20 2,585.75 0.0M
2022-06-21 2,635.00 2,694.80 2,605.10 2,656.15 0.5M
2022-06-20 2,570.00 2,591.50 2,498.00 2,581.35 0.0M
2022-06-17 2,621.00 2,642.95 2,550.10 2,570.45 0.5M
2022-06-16 2,723.80 2,723.80 2,625.00 2,652.80 0.0M
2022-06-15 2,700.00 2,731.90 2,640.25 2,674.15 0.0M
2022-06-14 2,726.20 2,758.00 2,670.20 2,690.05 0.0M
2022-06-13 2,730.60 2,754.05 2,696.05 2,726.20 0.0M
2022-06-10 2,788.90 2,810.05 2,751.05 2,784.95 0.0M
2022-06-09 2,800.55 2,812.95 2,782.80 2,801.60 0.0M
2022-06-08 2,818.75 2,840.45 2,785.95 2,800.55 0.0M
2022-06-07 2,810.00 2,836.10 2,774.25 2,815.15 0.0M
2022-06-06 2,802.00 2,865.00 2,789.95 2,846.55 0.0M
2022-06-03 2,848.85 2,856.00 2,796.00 2,841.45 0.0M
2022-06-02 2,790.00 2,849.40 2,772.85 2,841.40 0.0M
2022-06-01 2,836.60 2,891.65 2,791.00 2,806.65 0.0M
2022-05-31 2,878.30 2,923.25 2,840.00 2,860.90 0.0M
2022-05-30 2,900.00 2,975.65 2,867.00 2,923.30 0.0M
2022-05-27 2,900.00 2,929.00 2,829.50 2,906.70 0.0M
2022-05-26 2,778.15 2,864.30 2,745.70 2,853.25 0.0M
2022-05-25 2,923.90 2,923.90 2,679.00 2,743.50 0.0M
2022-05-24 2,942.15 3,016.65 2,864.85 2,871.65 0.0M
2022-05-23 3,091.00 3,176.75 2,957.05 2,980.95 0.0M
2022-05-20 3,137.00 3,140.75 3,033.00 3,070.20 0.0M
2022-05-19 2,920.00 3,146.35 2,920.00 3,095.75 0.0M
2022-05-18 3,160.00 3,160.00 3,095.00 3,105.10 0.0M
2022-05-17 3,109.65 3,179.95 3,085.00 3,105.45 0.0M
2022-05-16 3,014.80 3,132.00 3,000.90 3,109.65 0.0M
2022-05-13 2,850.00 3,023.00 2,850.00 2,995.40 0.0M
2022-05-12 2,949.00 2,949.00 2,801.00 2,846.85 0.0M
2022-05-11 3,041.00 3,041.00 2,848.95 2,893.90 0.0M
2022-05-10 3,072.05 3,090.00 2,903.50 2,967.50 0.0M
2022-05-09 3,022.00 3,042.60 2,971.00 3,028.10 0.0M
2022-05-06 3,135.00 3,135.00 3,022.45 3,059.65 0.0M
2022-05-05 3,137.00 3,191.20 3,123.80 3,167.85 0.0M
2022-05-04 3,190.00 3,250.00 3,080.00 3,123.05 0.0M
2022-05-02 3,197.00 3,236.05 3,195.05 3,205.20 0.0M
2022-04-29 3,210.95 3,212.60 3,165.00 3,203.50 0.0M
2022-04-28 3,121.00 3,219.90 3,121.00 3,207.95 0.0M
2022-04-27 3,119.60 3,182.00 3,040.00 3,148.60 0.0M
2022-04-26 3,280.50 3,280.50 3,117.45 3,143.25 0.0M
2022-04-25 3,282.30 3,370.10 3,250.00 3,286.85 0.0M
2022-04-22 3,450.00 3,450.00 3,319.85 3,339.95 0.0M
2022-04-21 3,211.25 3,556.10 3,200.00 3,443.00 5.6M
2022-04-20 3,220.85 3,299.90 3,207.25 3,277.20 0.0M
2022-04-19 3,195.00 3,268.00 3,171.00 3,197.65 0.0M
2022-04-18 3,150.00 3,247.80 3,150.00 3,204.45 0.0M
2022-04-13 3,200.00 3,240.00 3,180.10 3,199.90 0.0M
2022-04-12 3,270.30 3,272.60 3,212.35 3,231.65 0.0M
2022-04-11 3,240.00 3,300.00 3,240.00 3,266.00 0.0M
2022-04-08 3,304.90 3,313.75 3,255.00 3,263.70 0.0M
2022-04-07 3,323.65 3,345.55 3,275.00 3,289.20 0.0M
2022-04-06 3,380.05 3,391.00 3,292.20 3,339.35 0.0M
2022-04-05 3,387.75 3,394.10 3,350.00 3,381.30 0.0M
2022-04-04 3,350.05 3,394.15 3,333.65 3,384.60 0.0M
2022-04-01 3,285.00 3,361.00 3,284.45 3,331.10 0.0M
2022-03-31 3,244.00 3,282.00 3,217.40 3,269.15 0.0M
2022-03-30 3,291.15 3,314.85 3,222.65 3,252.05 0.0M
2022-03-29 3,260.00 3,301.65 3,250.70 3,276.70 0.0M
2022-03-28 3,166.05 3,268.95 3,166.05 3,223.75 0.0M
2022-03-25 3,230.05 3,246.90 3,190.60 3,200.75 0.0M
2022-03-24 3,267.70 3,291.55 3,205.00 3,227.60 0.0M
2022-03-23 3,260.00 3,311.80 3,190.00 3,275.15 0.0M
2022-03-22 3,238.20 3,314.95 3,171.40 3,200.05 0.0M
2022-03-21 3,305.45 3,316.25 3,261.55 3,290.35 0.0M
2022-03-17 3,321.40 3,325.00 3,285.65 3,298.80 0.0M
2022-03-16 3,299.00 3,353.00 3,270.00 3,295.35 0.0M
2022-03-15 3,330.00 3,333.70 3,258.20 3,274.20 0.0M
2022-03-14 3,330.00 3,367.00 3,227.65 3,329.90 0.0M
2022-03-11 3,340.45 3,357.85 3,310.00 3,323.45 0.0M
2022-03-10 3,330.00 3,380.00 3,317.25 3,360.00 0.0M
2022-03-09 3,180.05 3,318.90 3,160.60 3,297.75 0.0M
2022-03-08 3,200.00 3,231.20 3,126.50 3,172.85 0.0M
2022-03-07 3,242.00 3,245.20 3,134.75 3,196.10 0.0M
2022-03-04 3,210.00 3,302.00 3,195.00 3,244.05 0.0M
2022-03-03 3,255.75 3,273.00 3,210.00 3,252.35 0.0M
2022-03-02 3,235.35 3,254.25 3,204.05 3,231.45 0.0M
2022-02-28 3,300.00 3,307.95 3,219.65 3,260.75 0.0M
2022-02-25 3,258.00 3,379.95 3,258.00 3,319.00 0.0M
2022-02-24 3,217.00 3,325.10 3,200.00 3,292.30 0.0M
2022-02-23 3,221.00 3,395.15 3,221.00 3,359.50 0.0M
2022-02-22 3,210.00 3,348.80 3,164.00 3,246.20 0.1M
2022-02-21 3,217.00 3,277.35 3,120.10 3,248.15 0.0M
2022-02-18 3,379.95 3,379.95 3,192.00 3,219.60 0.0M
2022-02-17 3,386.55 3,475.00 3,370.00 3,382.10 0.0M
2022-02-16 3,424.00 3,449.90 3,362.75 3,403.20 0.0M
2022-02-15 3,458.20 3,487.85 3,350.00 3,418.70 0.1M
2022-02-14 3,315.05 3,573.20 3,315.05 3,497.20 0.0M
2022-02-11 3,440.00 3,593.00 3,424.60 3,545.40 0.0M
2022-02-10 3,531.65 3,531.65 3,431.00 3,451.80 0.0M
2022-02-09 3,480.25 3,596.70 3,480.25 3,529.95 0.0M
2022-02-08 3,458.05 3,501.20 3,380.00 3,469.60 0.0M
2022-02-07 3,599.00 3,599.00 3,416.30 3,481.70 0.3M
2022-02-04 3,573.00 3,595.60 3,502.20 3,514.55 0.0M
2022-02-03 3,486.30 3,594.00 3,444.75 3,574.60 0.0M
2022-02-02 3,510.90 3,520.00 3,456.85 3,480.75 0.0M
2022-02-01 3,401.95 3,531.65 3,367.75 3,510.50 0.0M
2022-01-31 3,327.60 3,450.00 3,267.65 3,427.40 0.0M
2022-01-28 3,416.60 3,422.05 3,286.00 3,327.60 0.0M
2022-01-27 3,399.00 3,476.20 3,245.00 3,376.25 0.0M
2022-01-25 3,300.00 3,427.80 3,267.40 3,394.95 0.0M
2022-01-24 3,532.20 3,548.10 3,250.00 3,305.00 0.0M
2022-01-21 3,615.00 3,635.00 3,555.00 3,569.70 0.0M
2022-01-20 3,689.90 3,689.90 3,610.65 3,635.00 0.0M
2022-01-19 3,610.50 3,699.05 3,601.80 3,682.60 0.0M
2022-01-18 3,699.50 3,716.15 3,660.55 3,677.50 0.0M
2022-01-17 3,723.35 3,723.35 3,684.60 3,694.15 0.0M
2022-01-14 3,731.85 3,755.65 3,706.00 3,726.65 0.0M
2022-01-13 3,730.05 3,773.95 3,719.85 3,747.00 0.0M
2022-01-12 3,794.10 3,794.55 3,679.95 3,716.75 0.0M
2022-01-11 3,850.00 3,907.35 3,746.45 3,762.80 0.0M
2022-01-10 3,914.00 3,926.95 3,808.05 3,857.55 0.0M
2022-01-07 3,998.70 3,998.70 3,902.70 3,913.70 0.0M
2022-01-06 3,972.65 4,060.00 3,908.00 3,955.85 0.0M
2022-01-05 3,914.75 3,990.00 3,893.50 3,951.05 0.0M
2022-01-04 3,969.05 3,969.05 3,870.70 3,882.60 0.0M
2022-01-03 3,899.95 3,899.95 3,839.40 3,851.25 0.0M