iifl-logo

Gloster Ltd Historical Data

658.7
(-0.84%)
Sep 8, 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

08/08/2025calendar-icon
08/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

11-Aug-2025

689

715.2656660.71,01062,73,521.053,652

12-Aug-2025

673.9

705673.05699.1584445,53,394.854,649

13-Aug-2025

693

704.7683692.467939,14,649.72,474

14-Aug-2025

665.25

698.8665.25685.0526014,86,460.951,023

18-Aug-2025

668.15

699.95660.1567028016,53,292.11,798

19-Aug-2025

670

674.95650654.6566337,80,342.152,659

20-Aug-2025

659.1

662.85648651.0543816,79,019.651,597

21-Aug-2025

650.1

683.95650.1670.4561635,88,492.152,493

22-Aug-2025

678.5

678.5665.6671.6530111,87,369.05370

25-Aug-2025

660

683.65660673.61413,21,722.05267

26-Aug-2025

667.8

685.95640.1654.358739,22,682.72,099

28-Aug-2025

651.8

679.95651.8676.521710,72,754.6960

29-Aug-2025

666.55

686.45661.55680.530018,06,743.451,468

01-Sep-2025

675.3

685.95665.05675.2541328,19,767.61,654

02-Sep-2025

681.5

687670.1675.851084,63,143.3311

03-Sep-2025

667.95

677.95664.2670.71827,42,703.9453

04-Sep-2025

674.15

679.8655659.617910,71,190.351,339

05-Sep-2025

670.7

673.25660664.251606,24,686.85517

08-Sep-2025

662.1

669.9645.05658.724714,81,054.51,727

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, BSE Enlistment Number (RA): 5016
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.