iifl-logo

Gloster Ltd Historical Data

642.5
(0.86%)
Oct 23, 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

24/09/2025calendar-icon
24/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

24-Sep-2025

663.85

671.55656.1665.61888,44,980.6890

25-Sep-2025

652

678.95652659.7519913,19,129.65819

26-Sep-2025

654.85

655.05640640.81286,52,076.95732

29-Sep-2025

644.8

649.05635.2642.81313,17,818.85258

30-Sep-2025

649.35

661.35647654.051586,82,210.25801

01-Oct-2025

657.95

659.8632.2652.6948,33,003.95885

03-Oct-2025

635

659.95635645.55502,20,761.6234

06-Oct-2025

636.2

658.5636.2641.351188,81,819.71,070

07-Oct-2025

638.1

649.65638640.48013,60,944.051,729

08-Oct-2025

630.1

666630.1647.4521729,32,157.953,009

09-Oct-2025

643

646.95630643.6944,04,176.35498

10-Oct-2025

642.95

647.65635643.73898,909.2143

13-Oct-2025

630.3

645630.3638.25513,36,495.9486

14-Oct-2025

638.4

640628634.61049,89,325.41,448

15-Oct-2025

630

641.95630634.8734,84,914.35702

16-Oct-2025

634.85

644.2628.7630.5581,48,082.8145

17-Oct-2025

630.55

640625.25637.651476,31,129.55725

20-Oct-2025

632.2

639.9627630.61046,44,210.55744

21-Oct-2025

660

660629.15637.05461,37,751.4187

23-Oct-2025

647.95

648630642.59011,16,341.61,020

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.