iifl-logo

Gloster Ltd Historical Data

633.8
(-0.20%)
Jul 29, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Gloster Ltd Historical Data

29/06/2025calendar-icon
29/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

30-Jun-2025

736.95

789736.9779.553,2222,53,32,297.214,374

01-Jul-2025

788

826783.6817.552,6542,06,06,450.312,269

02-Jul-2025

825.05

830800.7813.951,1491,02,34,755.158,105

03-Jul-2025

822.5

825799.858191,8551,71,18,218.1511,995

04-Jul-2025

789

795757.1785.91,6441,14,44,384.26,467

07-Jul-2025

781.85

781.95720726.31,5401,13,43,876.058,401

08-Jul-2025

716

775716730.31,24889,53,336.756,331

09-Jul-2025

743.95

745730.55734.0538339,00,419.12,864

10-Jul-2025

723.05

734.95715.6728.6533225,06,848.91,937

11-Jul-2025

729.5

733.9697.4707.152833,60,994.72,702

14-Jul-2025

707.1

715.2703.7708.3519412,89,472.851,210

15-Jul-2025

711.9

717.9689.9697.735518,16,376.051,743

16-Jul-2025

699

718.8695707.325512,36,080.51,025

17-Jul-2025

694.3

709.9684689.228119,81,206.451,847

18-Jul-2025

696.05

697.35675.1682.8536612,55,326.41,030

21-Jul-2025

686.95

695.9683.2691.552508,96,099.45814

22-Jul-2025

693

695.056716812338,67,607.3761

23-Jul-2025

688.1

688.1672675.551845,11,017.1430

24-Jul-2025

685.7

688.1655657.0548732,02,802.053,279

25-Jul-2025

657.75

662.3648.8650.553239,90,517.05788

28-Jul-2025

663

663.95633635.0539921,44,019.42,277

29-Jul-2025

645

645630633.82276,71,662.1637

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.