Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹658.8

(1.33%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	636	643.3	635	638.65	607	77,91,516.15	8,599
23-Dec-2025	637.25	652.45	636.5	645.75	215	39,06,853.5	5,309
24-Dec-2025	651.15	655	641.05	652.25	138	19,80,188.5	2,373
26-Dec-2025	650.3	660	637	652.25	225	18,72,733.45	1,864
29-Dec-2025	638.7	652	638.7	650.15	207	11,30,016.7	946
30-Dec-2025	642.55	665	642.05	658.8	290	24,15,420.4	2,694

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice