Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹583.65

(-3.40%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Dec-2025	665.15	671.35	660.15	667.25	222	12,10,506.05	1,313
01-Jan-2026	675.05	675.05	660.5	668.05	201	11,46,496.2	1,006
02-Jan-2026	660.2	672.2	660	666.4	500	26,32,276.75	1,662
05-Jan-2026	642	666.85	642	659.2	246	11,14,214.9	1,078
06-Jan-2026	661	666.05	652.05	660.3	221	45,85,565.55	6,499
07-Jan-2026	661.45	661.5	649.9	650.15	125	69,04,765.85	10,332
08-Jan-2026	650	660	647.15	655.7	414	84,74,608.4	11,985
09-Jan-2026	644.45	650.2	638.3	640.15	173	13,48,924.45	1,611
12-Jan-2026	642	642	622	626.4	198	5,74,631.55	479
13-Jan-2026	635.05	638.8	630	633.25	140	12,20,261	1,636
14-Jan-2026	621.35	629	610.2	613.5	387	11,43,911.7	1,010
16-Jan-2026	619.9	619.9	608	611.95	244	16,09,452.05	2,061
19-Jan-2026	612	612.5	603	604.2	104	3,43,627.7	296
20-Jan-2026	619.9	619.9	576	583.65	235	7,36,967.1	787

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice