Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹647.8

(-0.06%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	605.05	630	605	618.7	121	8,54,584.9	823
20-Nov-2025	618.7	618.7	607.2	608	102	8,20,266.9	608
21-Nov-2025	609.1	612.3	595.65	598.05	242	12,65,593.3	1,727
24-Nov-2025	611.9	611.9	598.05	602.45	151	6,57,751.9	781
25-Nov-2025	603.95	616	603.95	615.05	188	23,17,407.35	3,247
26-Nov-2025	620	629.65	610.55	619.4	187	27,21,206.95	2,497
27-Nov-2025	622.05	635	620.65	628.95	99	5,62,509.25	747
28-Nov-2025	627.85	640	620	630.25	141	9,51,184.5	1,217
01-Dec-2025	640.8	640.8	627.05	632.75	128	8,70,980.95	1,020
02-Dec-2025	628.05	638.1	627	633.55	125	19,61,706.5	2,505
03-Dec-2025	636.15	636.6	628.2	633.65	137	32,89,218.65	4,660
04-Dec-2025	628.9	635.95	628	634.65	231	26,10,371.65	3,517
05-Dec-2025	633.75	640	628	637.65	340	28,03,730.8	3,915
08-Dec-2025	640	649	629.95	638.35	216	26,59,698.15	3,478
09-Dec-2025	659.5	659.5	631.35	641	153	17,02,088.4	2,175
10-Dec-2025	654	654	632.7	634.6	133	33,82,848.5	4,780
11-Dec-2025	636.1	640.95	631.3	636.05	147	27,73,398.2	3,383
12-Dec-2025	645.6	645.6	630.05	636.8	176	10,02,913.45	937
15-Dec-2025	637.2	645	634	638.85	175	8,66,408.7	878
16-Dec-2025	640.05	654	635	649.25	314	28,98,499.6	3,762
17-Dec-2025	650	650	638.1	641.65	246	8,47,937.65	704
18-Dec-2025	641.95	654.95	632	648.2	497	91,86,894.25	10,979
19-Dec-2025	648.15	655	644	647.8	113	7,57,353.45	575

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice