Glance Finance share price history

BSE: 531199FinanceSmall Cap

Glance Finance Ltd. · Face value ₹10 · Listed Nov 1995

₹190.30₹0.00 (0.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹190.30.

27 Oct: open ₹190.30, high ₹190.30, low ₹190.30

52-week range of traded prices to 27 Oct 2026

₹141.15Low, 3 Aug 2026₹251.95High, 27 Oct 2025

Market cap: ₹43 Cr3,601st largest listed
P/E: Earlier quarters restated in the year
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROCE: 8.6%
Debt to equity: 0.02
Volume, BSE: 5

Glance Finance share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Glance Finance's share price is on record from 2 Jan 2007, when it closed at ₹5.41, to 27 Oct 2026. Its highest close was ₹231.75 on 13 Nov 2025 and its lowest ₹4.10 on 28 Jul 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	190.30	+3.7%	216.00	144.90	183.45	245.00	141.15	60,871
2025	183.45	−6.3%	231.75	126.35	195.85	251.95	120.10	1,54,456
2024	195.85	+129.1%	209.50	79.25	85.50	217.95	77.00	2,11,150
2023	85.50	+54.9%	95.39	48.01	56.90	100.15	48.00	1,30,011
2022	55.20	−1.5%	97.20	49.35	53.70	106.90	48.00	3,83,118
2021	56.05	+49.5%	89.05	30.20	38.50	93.50	30.20	7,98,213
2020	37.50	+7.1%	51.40	27.50	33.25	51.40	27.50	1,63,621
2019	35.00	−1.8%	49.00	32.25	37.35	49.40	30.65	1,90,812
2018	35.65	−23.0%	54.00	27.55	44.00	54.00	27.55	1,13,652
2017	46.30	+79.5%	46.30	16.85	27.05	46.30	16.55	2,20,053
2016	25.80	−23.1%	53.40	22.30	33.75	55.05	21.30	1,13,992
2015	33.55	−17.2%	47.25	24.35	41.30	48.30	24.10	73,295
2014	40.50	+84.5%	47.45	13.30	23.00	48.35	13.30	72,733
2013	21.95	+9.8%	26.35	18.40	20.00	26.35	17.65	12,267
2012	20.00	+14.6%	35.15	16.55	17.15	35.95	16.55	1,02,523
2011	17.45	+45.7%	37.20	9.76	12.85	37.90	9.76	3,88,211
2010	11.98	+87.2%	13.90	4.99	6.20	14.59	4.99	2,10,291
2009	6.40	−24.7%	8.40	4.10	8.08	8.40	3.91	88,013
2008	8.50	+12.9%	12.72	6.30	7.90	13.35	6.00	1,01,468
2007	7.53	–	8.45	4.59	5.41	8.82	4.25	2,37,308

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 30 Jan 2009. The close is the year's last trade for 2019 (15 Oct 2019) and 2008 (5 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	190.30	−4.9%	200.00	200.00	190.00	1,934
Sep 2026	200.00	+25.6%	166.00	204.55	163.00	7,151
Aug 2026	159.20	+7.5%	141.15	162.00	141.15	4,357
Jul 2026	148.05	−2.6%	158.00	168.95	144.90	2,382
Jun 2026	152.05	−12.2%	172.00	172.00	152.00	1,150
May 2026	173.25	−4.1%	174.60	185.00	151.65	4,199
Apr 2026	180.75	−4.9%	188.00	198.50	175.90	6,207
Mar 2026	190.00	−2.6%	219.00	219.00	154.35	3,690
Feb 2026	195.00	−1.0%	194.00	200.00	171.00	13,994
Jan 2026	196.95	+7.4%	183.45	245.00	161.45	15,807
Dec 2025	183.45	−7.8%	199.00	206.40	171.25	1,718
Nov 2025	199.00	−5.2%	226.00	250.00	185.95	5,270
Oct 2025	210.00	+13.9%	199.90	251.95	180.10	9,942
Sep 2025	184.40	−1.3%	186.90	229.55	168.30	5,200
Aug 2025	186.90	−2.7%	183.00	230.40	174.35	7,062
Jul 2025	192.00	+12.7%	178.00	203.55	161.10	88,095
Jun 2025	170.30	+10.5%	161.00	182.00	154.00	8,457
May 2025	154.05	+11.8%	131.00	154.05	124.55	12,381
Apr 2025	137.75	+9.0%	120.10	153.80	120.10	2,564
Mar 2025	126.35	−14.6%	148.50	162.00	126.35	1,183
Feb 2025	147.90	−5.8%	158.90	162.00	126.90	9,563
Jan 2025	157.00	−19.8%	195.85	195.85	153.70	3,021
Dec 2024	195.85	−1.8%	189.50	217.95	151.00	17,484
Nov 2024	199.45	+46.7%	141.90	214.35	138.05	38,792
Oct 2024	135.95	+26.9%	107.10	145.60	102.60	11,316
Sep 2024	107.10	−3.3%	116.15	123.15	104.55	13,716
Aug 2024	110.80	−10.3%	117.35	118.80	100.30	15,782
Jul 2024	123.50	+36.9%	97.98	141.61	84.21	42,830
Jun 2024	90.21	−4.8%	99.00	105.80	89.31	7,519
May 2024	94.77	−4.2%	98.00	102.30	85.05	11,506
Apr 2024	98.97	+24.0%	83.40	102.88	78.75	4,908
Mar 2024	79.80	−1.3%	79.25	88.00	77.00	3,109
Feb 2024	80.85	−25.8%	109.00	109.00	80.85	14,904
Jan 2024	109.00	+27.5%	85.50	109.09	84.55	29,284
Dec 2023	85.50	−3.9%	89.00	93.34	79.00	9,063
Nov 2023	89.00	+38.2%	67.85	100.15	59.05	34,515
Oct 2023	64.41	+5.9%	63.78	70.35	57.25	12,401
Sep 2023	60.80	+12.6%	54.00	70.00	53.01	19,437
Aug 2023	54.00	+1.1%	53.40	57.75	50.80	17,607
Jul 2023	53.40	−0.7%	53.80	55.95	50.71	2,884
Jun 2023	53.80	+2.4%	53.00	55.98	51.30	5,764
May 2023	52.53	+0.2%	54.99	56.84	49.01	8,785
Apr 2023	52.45	+9.0%	49.00	52.84	48.00	3,139
Mar 2023	48.11	−10.9%	58.95	58.95	48.05	5,948
Feb 2023	54.00	−8.5%	58.95	67.00	53.40	5,100
Jan 2023	59.00	+6.9%	56.90	64.50	53.55	5,368
Dec 2022	55.20	−3.0%	57.00	64.85	53.30	13,130
Nov 2022	56.90	+1.4%	56.35	67.90	55.35	19,149
Oct 2022	56.10	−4.8%	68.95	68.95	49.75	17,394
Sep 2022	58.90	−2.4%	55.20	64.40	48.95	14,113
Aug 2022	60.35	+4.0%	58.00	65.00	52.20	26,423
Jul 2022	58.05	+10.9%	61.95	64.00	48.00	6,880
Jun 2022	52.35	−4.0%	60.00	61.80	48.00	11,341
May 2022	54.55	−8.9%	63.25	64.05	50.45	12,506
Apr 2022	59.90	−7.3%	64.00	69.00	55.85	28,530
Mar 2022	64.65	−8.9%	74.55	82.15	62.00	43,798
Feb 2022	71.00	+24.2%	57.15	106.90	52.30	1,76,908
Jan 2022	57.15	+2.0%	53.70	66.00	52.50	12,946
Dec 2021	56.05	+3.2%	52.05	63.10	48.35	10,350
Nov 2021	54.30	−12.2%	61.85	65.00	48.60	15,326
Oct 2021	61.85	−2.5%	66.60	93.50	56.25	33,569
Sep 2021	63.45	+30.0%	48.80	63.45	44.95	65,747
Aug 2021	48.80	−2.4%	52.35	60.00	45.25	8,061
Jul 2021	50.00	−12.3%	57.00	57.00	47.50	1,616
Jun 2021	57.00	+0.2%	55.50	64.10	52.10	5,72,448
May 2021	56.90	+23.3%	43.85	62.80	43.85	45,338
Apr 2021	46.15	−12.0%	53.50	60.00	46.15	5,713
Mar 2021	52.45	+24.9%	42.00	59.05	42.00	18,157
Feb 2021	42.00	+28.4%	32.70	43.30	30.20	18,759
Jan 2021	32.70	−12.8%	38.50	40.35	32.70	3,129
Dec 2020	37.50	−6.3%	41.00	41.00	37.00	32,212
Nov 2020	40.00	+6.1%	35.85	43.30	30.95	18,879
Oct 2020	37.70	−6.8%	38.50	41.80	32.55	17,018
Sep 2020	40.45	−19.4%	50.00	50.00	40.45	17,093
Aug 2020	50.20	−1.5%	50.20	50.20	50.20	3
Jul 2020	50.95	+5.3%	48.40	51.40	47.00	15
Jun 2020	48.40	+48.5%	34.20	48.80	31.30	6,083
May 2020	32.60	+3.5%	31.50	35.60	28.00	10,552
Apr 2020	31.50	+10.5%	29.90	35.00	29.90	15,725
Mar 2020	28.50	−6.6%	30.50	31.00	28.50	23,600
Feb 2020	30.50	−14.9%	35.85	36.00	27.50	20,171
Jan 2020	35.85	+2.4%	33.25	35.85	31.05	2,270
Oct 2019	35.00	0.0%	35.00	35.00	35.00	4,006
Sep 2019	35.00	0.0%	35.00	35.00	35.00	6,035
Aug 2019	35.00	−6.3%	35.50	35.50	33.75	11,740
Jul 2019	37.35	−19.8%	47.00	48.90	37.35	2,368
Jun 2019	46.55	+16.4%	40.00	49.00	40.00	3,198
May 2019	40.00	−6.5%	42.00	42.00	40.00	160
Apr 2019	42.80	−2.5%	41.75	49.40	41.10	76,463
Mar 2019	43.90	+8.4%	38.65	44.35	38.10	28,913
Feb 2019	40.50	+23.7%	32.80	41.60	32.80	44,871
Jan 2019	32.75	−8.1%	37.35	37.35	30.65	13,058
Dec 2018	35.65	−5.4%	39.40	41.30	35.65	12,533
Oct 2018	37.70	−4.9%	37.70	37.70	37.70	507
Sep 2018	39.65	−5.6%	39.90	39.90	34.30	830
Aug 2018	42.00	−5.0%	45.00	54.00	40.30	10,707
Jul 2018	44.20	+52.9%	30.30	45.10	30.30	25,141
Jun 2018	28.90	−32.0%	40.40	40.40	27.55	11,421
May 2018	42.50	+19.2%	33.90	43.25	30.65	24,527
Apr 2018	35.65	−13.8%	39.30	41.70	35.65	6,116
Mar 2018	41.35	+0.1%	41.95	43.50	38.05	11,980
Feb 2018	41.30	+4.6%	41.45	42.60	32.55	8,840
Jan 2018	39.50	−14.7%	44.00	46.00	39.00	1,050
Dec 2017	46.30	+17.8%	38.00	46.30	38.00	11,868
Nov 2017	39.30	+29.3%	30.40	40.00	28.90	40,936
Oct 2017	30.40	+4.8%	30.00	30.50	30.00	1,100
Sep 2017	29.00	+28.3%	23.70	30.30	22.55	33,969
Aug 2017	22.60	+22.5%	18.45	24.40	18.10	20,157
Jul 2017	18.45	−14.6%	22.00	22.70	18.00	23,397
Jun 2017	21.60	+14.6%	18.50	21.60	16.55	79,599
May 2017	18.85	−43.5%	31.70	31.70	18.85	7,813
Apr 2017	33.35	−18.3%	38.80	38.80	33.35	26
Mar 2017	40.80	−1.1%	41.25	41.25	39.20	19
Feb 2017	41.25	+23.1%	35.15	41.25	31.85	208
Jan 2017	33.50	+29.8%	27.05	33.50	27.05	961
Dec 2016	25.80	+10.0%	22.30	25.80	21.30	8,972
Nov 2016	23.45	−29.9%	31.80	33.50	23.45	3,165
Oct 2016	33.45	−5.2%	33.55	33.55	31.90	134
Sep 2016	35.30	+16.5%	28.80	37.15	26.05	2,925
Aug 2016	30.30	−29.9%	45.40	52.00	30.30	6,694
Jul 2016	43.25	−9.8%	45.60	47.20	35.35	2,283
Jun 2016	47.95	−5.5%	48.25	50.60	45.85	206
May 2016	50.75	+13.8%	42.40	55.05	42.40	912
Apr 2016	44.60	+24.9%	37.40	51.80	37.40	2,156
Mar 2016	35.70	−1.1%	34.30	38.00	32.55	42,984
Feb 2016	36.10	+1.5%	33.80	44.35	33.80	9,391
Jan 2016	35.55	+6.0%	33.75	37.95	33.70	34,170
Dec 2015	33.55	−21.4%	40.60	40.60	33.00	14,908
Nov 2015	42.70	−5.1%	42.80	47.25	41.55	1,690
Oct 2015	45.00	+0.1%	45.00	45.00	45.00	10
Sep 2015	44.95	+20.2%	38.95	48.30	38.95	241
Aug 2015	37.40	+27.2%	29.10	38.70	26.10	2,117
Jul 2015	29.40	−12.1%	31.80	31.80	24.10	22,695
Jun 2015	33.45	−10.1%	38.65	40.70	33.45	30
May 2015	37.20	+7.8%	36.15	37.20	36.15	7
Apr 2015	34.50	+21.5%	25.70	38.20	25.70	541
Mar 2015	28.40	+16.6%	25.50	32.95	25.00	17,521
Feb 2015	24.35	−38.0%	41.25	41.25	24.35	5,346
Jan 2015	39.30	−3.0%	41.30	43.80	32.45	8,189
Dec 2014	40.50	−11.3%	45.80	46.35	39.00	4,207
Nov 2014	45.65	+80.8%	25.50	48.35	25.35	32,258
Oct 2014	25.25	+42.7%	18.00	25.35	17.65	7,820
Sep 2014	17.70	+10.6%	15.20	18.00	13.30	7,548
Aug 2014	16.00	−25.6%	21.45	21.50	16.00	1,180
Jul 2014	21.50	+19.1%	17.15	21.55	15.75	11,028
Jun 2014	18.05	−4.5%	18.00	19.00	16.25	5,735
May 2014	18.90	−9.4%	19.85	19.85	18.00	1,592
Mar 2014	20.85	−6.1%	21.10	23.00	20.85	6
Feb 2014	22.20	−2.0%	23.60	23.60	21.40	56
Jan 2014	22.65	+3.2%	23.00	24.00	21.90	1,303
Dec 2013	21.95	−5.0%	21.95	21.95	21.95	10
Nov 2013	23.10	+20.3%	18.30	23.10	18.30	410
Oct 2013	19.20	−8.6%	21.85	23.80	19.20	2,159
Sep 2013	21.00	−12.7%	22.85	22.85	21.00	22
Aug 2013	24.05	−4.8%	25.30	25.30	24.05	4
Jun 2013	25.25	−1.0%	25.25	25.25	25.25	3,200
May 2013	25.50	+22.0%	21.50	26.35	21.50	11
Apr 2013	20.90	−5.0%	21.00	21.95	20.90	48
Mar 2013	22.00	−3.9%	22.00	23.65	20.90	727
Feb 2013	22.90	+12.8%	21.25	23.45	19.05	1,218
Jan 2013	20.30	+1.5%	20.00	20.30	17.65	4,458
Dec 2012	20.00	+14.3%	18.35	23.35	18.15	4,540
Nov 2012	17.50	−30.7%	26.45	26.45	17.50	4,281
Oct 2012	25.25	+15.3%	20.85	25.25	20.85	858
Sep 2012	21.90	+9.5%	21.00	23.95	19.05	2,133
Aug 2012	20.00	−23.7%	24.90	25.00	20.00	5,210
Jul 2012	26.20	+4.2%	26.20	26.20	26.20	100
Jun 2012	25.15	−12.4%	27.30	27.30	20.95	626
May 2012	28.70	+2.5%	27.50	34.70	27.50	2,430
Apr 2012	28.00	+38.6%	21.20	30.00	21.10	2,150
Mar 2012	20.20	−25.6%	27.15	27.15	18.50	42,026
Feb 2012	27.15	+1.7%	28.00	35.95	27.15	30,351
Jan 2012	26.70	+53.0%	17.15	27.00	16.55	7,818
Dec 2011	17.45	−25.3%	22.90	23.35	17.45	4,776
Nov 2011	23.35	−20.7%	28.90	29.40	23.35	12,425
Oct 2011	29.45	+5.6%	29.25	37.90	26.70	18,359
Sep 2011	27.90	−3.3%	28.30	28.40	19.55	24,081
Aug 2011	28.85	−16.7%	34.00	37.45	28.85	95,642
Jul 2011	34.65	+105.0%	17.50	36.05	17.10	1,41,975
Jun 2011	16.90	+5.7%	15.30	17.50	15.25	13,260
May 2011	15.99	+26.4%	13.10	16.80	12.51	28,439
Apr 2011	12.65	−6.9%	14.09	15.39	12.65	15,120
Mar 2011	13.59	+27.5%	11.13	13.59	10.14	20,431
Feb 2011	10.66	+0.4%	11.15	12.69	9.85	8,546
Jan 2011	10.62	−11.4%	12.85	12.89	9.76	5,157
Dec 2010	11.98	−0.2%	11.47	14.16	10.20	11,859
Nov 2010	12.00	+0.9%	12.44	13.89	10.00	14,416
Oct 2010	11.89	−11.9%	14.17	14.17	10.00	14,955
Sep 2010	13.50	+29.9%	10.90	14.59	10.90	88,131
Aug 2010	10.39	+80.1%	5.77	10.39	5.31	15,436
Jul 2010	5.77	+5.1%	5.49	5.77	5.49	2,400
Jun 2010	5.49	−4.0%	5.51	5.51	4.99	5,714
May 2010	5.72	−17.5%	7.15	7.25	5.72	4,285
Apr 2010	6.93	+24.6%	5.80	7.33	5.29	20,016
Mar 2010	5.56	−26.6%	7.20	7.80	5.52	7,565
Feb 2010	7.57	+16.5%	6.82	9.05	6.82	7,787
Jan 2010	6.50	+1.6%	6.20	7.09	5.71	17,727
Dec 2009	6.40	+10.3%	5.34	6.82	5.10	11,044
Nov 2009	5.80	+4.3%	5.30	6.10	5.10	10,958
Oct 2009	5.56	−16.5%	6.40	6.63	5.56	15,607
Sep 2009	6.66	+21.8%	5.35	7.35	4.84	7,838
Aug 2009	5.47	+33.4%	4.31	6.00	3.91	8,661
Jul 2009	4.10	−24.9%	5.70	5.70	4.10	4,311
Jun 2009	5.46	+0.7%	5.69	6.33	4.69	10,337
May 2009	5.42	+7.1%	4.82	5.42	4.27	16,788
Apr 2009	5.06	−22.5%	6.21	6.21	5.06	1,995
Mar 2009	6.53	−18.4%	7.61	7.61	6.53	400
Feb 2009	8.00	−1.0%	8.00	8.40	8.00	73
Jan 2009	8.08	−4.9%	8.08	8.08	8.08	1
Sep 2008	8.50	+8.7%	8.10	8.50	8.10	905
Aug 2008	7.82	+5.0%	7.82	7.82	7.82	1
Jul 2008	7.45	+15.3%	7.10	7.45	7.10	205
Jun 2008	6.46	−9.4%	7.48	7.48	6.46	1,592
May 2008	7.13	+13.2%	6.00	7.68	6.00	3,456
Apr 2008	6.30	−18.1%	7.31	7.31	6.29	11,566
Mar 2008	7.69	−4.9%	7.69	7.69	7.69	500
Feb 2008	8.09	−35.3%	13.10	13.10	8.09	11,988
Jan 2008	12.50	+66.0%	7.90	13.35	7.90	71,255
Dec 2007	7.53	+40.0%	5.64	7.53	5.64	11,545
Nov 2007	5.38	−23.1%	6.66	6.66	5.38	34,858
Oct 2007	7.00	+0.1%	6.67	7.20	6.47	10,966
Sep 2007	6.99	+7.7%	6.79	7.71	6.16	31,317
Aug 2007	6.49	−0.5%	6.50	7.39	6.01	10,559
Jul 2007	6.52	+23.7%	5.53	7.21	5.48	22,378
Jun 2007	5.27	−31.1%	7.27	7.28	4.95	11,611
May 2007	7.65	+53.0%	5.00	8.82	5.00	25,947
Apr 2007	5.00	0.0%	5.00	5.25	4.25	9,182
Mar 2007	5.00	−25.4%	6.70	6.70	4.52	10,085
Feb 2007	6.70	+5.0%	6.07	7.85	5.81	25,070
Jan 2007	6.38	–	5.41	7.22	5.41	33,790

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	190.30	190.30	190.30	190.30	190.30	5
23 Oct 2026	190.30	190.30	190.30	190.30	190.30	200
22 Oct 2026	190.05	194.95	190.00	190.30	–	58
16 Oct 2026	198.95	198.95	198.95	198.95	198.95	8
15 Oct 2026	190.00	190.00	190.00	190.00	190.00	115
13 Oct 2026	190.95	190.95	190.00	190.00	–	50
12 Oct 2026	190.00	190.00	190.00	190.00	190.00	3
9 Oct 2026	190.00	190.00	190.00	190.00	190.00	210
8 Oct 2026	190.00	190.00	190.00	190.00	190.00	51
7 Oct 2026	191.00	191.00	190.00	191.00	190.28	901
5 Oct 2026	191.00	191.00	190.00	190.00	190.36	307
1 Oct 2026	200.00	200.00	191.00	191.00	–	26
30 Sep 2026	200.00	200.00	200.00	200.00	200.00	37
29 Sep 2026	204.55	204.55	204.55	204.55	204.55	3
28 Sep 2026	195.00	198.45	195.00	198.00	197.96	2,180
25 Sep 2026	189.00	189.95	189.00	189.00	189.16	1,334
24 Sep 2026	190.00	190.00	180.50	180.95	185.30	300
23 Sep 2026	190.00	190.00	190.00	190.00	190.00	51
21 Sep 2026	190.00	190.00	190.00	190.00	190.00	4
18 Sep 2026	191.90	191.90	191.90	191.90	191.90	358
17 Sep 2026	185.00	191.95	185.00	191.90	190.96	516
16 Sep 2026	179.90	185.00	179.90	185.00	183.46	318

Prices in ₹ per share as traded, not adjusted.