Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹647.45

(1.10%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	662.1	669.9	645.05	658.7	247	14,81,054.5	1,727
09-Sep-2025	659.45	664.95	650	657.1	211	11,88,077.65	1,041
10-Sep-2025	657.1	662.8	655.6	659	110	9,66,189.65	1,307
11-Sep-2025	657.75	657.95	635.5	645.65	512	26,14,778.6	2,643
12-Sep-2025	641.25	659.9	641.25	655.3	186	4,63,991.4	371
15-Sep-2025	660.8	665.9	650	655.45	262	9,23,966.5	784
16-Sep-2025	636	655.1	636	648.6	348	12,71,498.6	1,167
17-Sep-2025	661.55	670	660	664.9	433	27,30,565.25	2,971
18-Sep-2025	665.15	669.9	656	657.3	158	5,17,818.2	531
19-Sep-2025	666	666	652.5	654.95	81	2,37,707.85	245
22-Sep-2025	666	666	647.1	648.3	162	5,36,450.7	500
23-Sep-2025	655.9	666	650.05	655.55	128	9,57,620.2	951
24-Sep-2025	663.85	671.55	656.1	665.6	188	8,44,980.6	890
25-Sep-2025	652	678.95	652	659.75	199	13,19,129.65	819
26-Sep-2025	654.85	655.05	640	640.8	128	6,52,076.95	732
29-Sep-2025	644.8	649.05	635.2	642.8	131	3,17,818.85	258
30-Sep-2025	649.35	661.35	647	654.05	158	6,82,210.25	801
01-Oct-2025	657.95	659.8	632.2	652.6	94	8,33,003.95	885
03-Oct-2025	635	659.95	635	645.55	50	2,20,761.6	234
06-Oct-2025	636.2	658.5	636.2	641.35	118	8,81,819.7	1,070
07-Oct-2025	638.1	649.65	638	640.4	80	13,60,944.05	1,729
08-Oct-2025	630.1	666	630.1	647.45	217	29,32,157.95	3,009

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice