Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹740

(1.89%)

Jul 8, 2025|02:29:57 PM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	710.5	720.05	700	709.9	433	52,07,234.3	6,453
10-Jun-2025	708.5	725	708.5	717.2	354	36,82,596.65	3,541
11-Jun-2025	717.2	724.8	715	716.1	264	24,38,634.45	2,782
12-Jun-2025	717.3	719.45	695.6	700.7	420	24,47,918.1	2,599
13-Jun-2025	680	700	680	693.8	201	7,80,994.35	727
16-Jun-2025	683.4	692.55	680.05	686.05	328	19,57,323.15	2,264
17-Jun-2025	686.05	697.95	680.05	689.75	333	11,01,582.5	958
18-Jun-2025	699.9	699.9	686.3	693.1	206	5,16,707.8	509
19-Jun-2025	699	699	685.55	688.75	282	6,94,999.95	610
20-Jun-2025	688.8	701.95	687.7	695.85	250	7,45,301	774
23-Jun-2025	708.9	708.9	693	702.95	472	13,49,669.2	1,126
24-Jun-2025	704	734.7	694.55	708.55	945	72,46,074.65	5,840
25-Jun-2025	711.55	716.95	707.95	711.85	278	11,57,158.65	1,172
26-Jun-2025	711	723.7	711	716.25	210	10,46,963.65	995
27-Jun-2025	726.65	727	718.15	724.5	431	45,17,182.35	4,794
30-Jun-2025	736.95	789	736.9	779.55	3,222	2,53,32,297.2	14,374
01-Jul-2025	788	826	783.6	817.55	2,654	2,06,06,450.3	12,269
02-Jul-2025	825.05	830	800.7	813.95	1,149	1,02,34,755.15	8,105
03-Jul-2025	822.5	825	799.85	819	1,855	1,71,18,218.15	11,995
04-Jul-2025	789	795	757.1	785.9	1,644	1,14,44,384.2	6,467
07-Jul-2025	781.85	781.95	720	726.3	1,540	1,13,43,876.05	8,401

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice