Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLOTTIS, Glottis Limited, INE0TQE01026, Listing: 07-Oct-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: None High52 Price: 93.0 Mkt_Cap Category: ('Others', 'Others')
Sector: Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 2; VWAP21: Low52 Price: 37.0 Barrier: 41.69; Drift%: 8.29
Basic Industry: Logistics Solution Provider Total Equity: 92,403,000 Low52 Date: 30-Mar-2026 SHP: 74.23 / 2.5 / 1.13 / 22.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 67.0 / 56.24 Week: 51.45 / 47.99 Day: 46.3 / 43.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 44.25 46.30 43.61 45.46 45.33 3.08 420.06 166,348 2.03 86,673 2.14 0.39 42
2 06-Apr 42.04 44.74 42.02 44.10 43.71 2.82 407.50 149,605 1.83 79,155 1.95 0.35 39
3 02-Apr 39.80 43.06 39.17 42.89 41.58 4.81 396.32 132,864 1.62 69,891 1.72 0.29 34
4 01-Apr 38.30 41.69 38.15 40.92 40.66 7.29 378.11 196,653 2.40 108,984 2.69 0.44 53
5 30-Mar 38.82 39.29 37.00 38.14 38.36 -2.41 352.43 456,895 5.58 354,144 8.73 1.36 173
6 27-Mar 41.11 41.31 38.80 39.08 39.40 -4.94 361.11 601,901 7.35 442,830 10.92 1.74 216
7 25-Mar 41.47 42.29 40.80 41.11 41.72 1.06 379.87 292,944 3.57 174,924 4.31 0.73 86
8 24-Mar 41.94 42.40 40.16 40.68 41.04 -0.25 375.90 213,727 2.61 125,586 3.10 0.52 61
9 23-Mar 42.90 43.00 40.50 40.78 41.33 -5.49 376.82 245,041 2.99 168,959 4.17 0.70 83
10 20-Mar 43.13 43.96 42.88 43.15 43.46 0.05 398.72 103,709 1.27 69,588 1.72 0.30 34
11 19-Mar 43.11 43.98 42.88 43.13 43.24 -2.86 398.53 121,697 1.49 66,813 1.65 0.29 33
12 18-Mar 44.00 45.35 43.68 44.40 44.71 2.16 410.27 187,002 2.28 116,788 2.88 0.52 57
13 17-Mar 43.80 44.22 42.80 43.46 43.28 -0.75 401.58 142,292 1.74 79,692 1.97 0.34 39
14 16-Mar 44.00 44.44 43.12 43.79 43.67 -0.70 404.63 147,118 1.80 84,516 2.08 0.37 41
15 13-Mar 45.00 45.19 43.66 44.10 44.46 -2.00 407.50 120,107 1.47 66,293 1.63 0.29 32
16 12-Mar 43.84 45.79 42.84 45.00 44.17 2.13 415.00 170,519 2.08 75,093 1.85 0.33 37
17 11-Mar 44.25 45.45 43.80 44.06 44.68 -1.10 407.13 132,026 1.61 74,739 1.84 0.33 37
18 10-Mar 43.21 44.86 43.04 44.55 43.92 3.51 411.66 187,262 2.29 107,039 2.64 0.47 52
19 09-Mar 45.01 45.01 42.51 43.04 43.19 -4.40 397.70 149,069 1.82 86,244 2.13 0.37 42
20 06-Mar 45.50 45.75 44.82 45.02 45.28 -0.13 416.00 104,751 1.28 61,466 1.52 0.28 30
21 05-Mar 45.15 46.10 45.00 45.08 45.16 0.13 416.55 86,739 1.06 61,025 1.51 0.28 30
22 04-Mar 45.10 46.15 44.51 45.02 45.13 -2.55 416.00 251,505 3.07 161,426 3.98 0.73 79
23 02-Mar 45.01 47.40 45.01 46.20 46.20 -4.07 426.90 344,601 4.21 216,139 5.33 1.00 106
24 27-Feb 48.44 48.87 47.99 48.16 48.27 -0.58 445.01 171,399 2.09 119,989 2.96 0.58 59
25 26-Feb 49.06 49.44 48.00 48.44 48.57 -1.26 447.60 199,584 2.44 149,689 3.69 0.73 73
26 25-Feb 49.05 49.50 48.56 49.06 49.11 -1.33 453.33 178,841 2.18 120,680 2.98 0.59 59
27 24-Feb 49.25 49.90 48.26 49.72 49.06 0.97 459.43 134,301 1.64 77,669 1.92 0.38 38
28 23-Feb 50.07 51.45 48.71 49.24 49.55 -1.66 454.99 142,881 1.74 85,021 2.10 0.42 42
29 20-Feb 49.50 50.40 49.50 50.07 50.02 -0.08 462.66 81,946 1.00 40,547 1.00 0.20 20
30 19-Feb 50.50 50.69 49.66 50.11 50.04 -0.75 463.03 131,702 1.61 84,533 2.08 0.42 41
31 18-Feb 49.49 50.70 49.49 50.49 50.20 2.21 466.54 217,827 2.66 146,159 3.60 0.73 71
32 17-Feb 49.48 50.39 48.50 49.40 49.46 0.84 456.47 182,162 2.22 97,392 2.40 0.48 48
33 16-Feb 50.75 50.75 48.20 48.99 49.08 -6.45 452.68 426,827 5.21 301,664 7.44 1.48 147
34 13-Feb 53.00 53.47 52.00 52.37 52.44 -2.20 483.91 108,292 1.32 59,531 1.47 0.31 29
35 12-Feb 53.83 54.65 53.01 53.55 53.88 -0.52 494.82 166,979 2.04 81,500 2.01 0.44 40
36 11-Feb 53.75 54.10 52.36 53.83 53.50 1.17 497.41 204,358 2.49 103,367 2.55 0.55 51
37 10-Feb 52.66 53.65 52.54 53.21 53.16 1.04 491.68 135,475 1.65 66,433 1.64 0.35 32
38 09-Feb 50.70 53.00 50.55 52.66 52.03 3.87 486.59 203,996 2.49 110,968 2.74 0.58 54
39 06-Feb 51.00 51.00 50.00 50.70 50.47 -0.88 468.48 101,037 1.23 47,398 1.17 0.24 28
40 05-Feb 53.00 53.01 50.30 51.15 51.26 -2.94 472.64 187,970 2.29 90,601 2.23 0.46 53
41 04-Feb 51.99 53.59 50.83 52.70 52.51 2.77 486.96 238,206 2.91 101,594 2.51 0.53 60
42 03-Feb 50.90 51.93 49.77 51.28 50.93 3.62 473.84 333,304 4.07 120,846 2.98 0.62 71
43 02-Feb 51.00 51.00 48.67 49.49 49.26 -1.81 457.30 198,435 2.42 92,777 2.29 0.46 54
44 01-Feb 51.39 51.39 49.50 50.40 50.17 0.06 465.71 156,274 1.91 75,676 1.87 0.38 44
45 30-Jan 49.10 51.72 49.10 50.37 50.42 0.96 465.43 230,295 2.81 115,219 2.84 0.58 68
46 29-Jan 50.80 51.45 49.70 49.89 50.40 -1.48 461.00 214,346 2.62 104,202 2.57 0.53 61
47 28-Jan 52.10 52.36 49.21 50.64 50.55 -2.67 467.93 414,825 5.06 187,216 4.62 0.95 110
48 27-Jan 52.01 52.78 51.10 52.03 51.90 -0.12 480.77 143,928 1.76 61,186 1.51 0.32 36
49 23-Jan 52.80 53.00 51.97 52.09 52.27 -1.51 481.33 96,663 1.18 59,273 1.46 0.31 35
50 22-Jan 52.35 53.60 52.18 52.89 52.83 1.01 488.72 103,082 1.26 47,101 1.16 0.25 28
51 21-Jan 52.10 53.70 52.00 52.36 52.67 -1.30 483.82 278,509 3.40 111,877 2.76 0.59 66
52 20-Jan 55.20 55.20 53.00 53.05 53.73 -3.88 490.20 229,815 2.80 150,329 3.71 0.81 88
53 19-Jan 54.15 55.85 54.15 55.19 55.02 0.67 509.97 193,972 2.37 104,102 2.57 0.57 61
54 16-Jan 55.33 55.84 54.25 54.82 54.94 -0.94 506.55 141,478 1.73 80,798 1.99 0.44 47
55 14-Jan 55.10 56.25 54.91 55.34 55.20 0.45 511.36 151,345 1.85 74,468 1.84 0.41 44
56 13-Jan 54.40 56.00 54.01 55.09 55.03 2.26 509.05 261,306 3.19 116,994 2.89 0.64 69
57 12-Jan 55.50 55.54 53.42 53.87 54.50 -3.29 497.77 509,818 6.22 249,439 6.15 1.36 146
58 09-Jan 57.50 57.50 54.78 55.70 55.58 -3.60 514.68 619,319 7.56 283,250 6.99 1.57 166
59 08-Jan 60.19 61.35 56.50 57.78 59.81 -4.00 533.90 813,487 9.93 360,049 8.88 2.15 211
60 07-Jan 60.25 60.99 60.00 60.19 60.33 -0.76 556.17 181,406 2.21 107,772 2.66 0.65 63
61 06-Jan 60.55 61.30 59.56 60.65 60.58 0.73 560.42 447,099 5.46 301,039 7.42 1.82 176
62 05-Jan 61.11 61.34 59.66 60.21 60.33 -2.13 556.36 218,424 2.67 125,161 3.09 0.76 73
63 02-Jan 59.34 62.56 59.34 61.52 61.02 3.83 568.46 710,445 8.67 431,819 10.65 2.63 253
64 01-Jan 62.00 62.20 58.97 59.25 60.48 -3.74 547.49 773,254 9.44 444,428 10.96 2.69 260
65 31-Dec 58.10 62.26 58.10 61.55 61.20 4.91 568.74 761,969 9.30 460,899 11.37 2.82 270
66 30-Dec 59.81 59.96 58.00 58.67 59.25 -1.64 542.13 392,449 4.79 255,211 6.29 1.51 150
67 29-Dec 60.79 60.87 59.00 59.65 59.71 -2.21 551.18 179,257 2.19 117,874 2.91 0.70 69

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    OLIL    PRANIK    PRLIND    SJLOGISTIC    ZEAL    IWARE    BLUEWATER    TIGERLOGS    GLOTTIS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com