Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹613.45

(-1.09%)

May 20, 2025|03:46:43 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	614.15	635	598.55	608.4	376	12,16,045.05	1,383
22-Apr-2025	609.35	619.9	606.05	618.1	167	6,16,798.5	562
23-Apr-2025	618.1	623.05	604	613.95	209	7,25,334.75	804
24-Apr-2025	620	624.45	597	599.6	372	14,49,886.4	1,708
25-Apr-2025	597.1	598.7	584	589.05	207	11,58,612.45	1,373
28-Apr-2025	574.35	592.7	569	577.55	174	7,79,367.8	941
29-Apr-2025	572.7	599.95	565.6	582.7	411	25,70,524.55	3,496
30-Apr-2025	582.55	592.6	580	581.4	132	12,55,665.7	1,933
02-May-2025	581.35	581.9	565.45	574.55	138	14,34,549.85	2,060
05-May-2025	574.55	581	560	563	259	12,01,143.7	1,327
06-May-2025	573.45	573.45	564.1	566.7	52	1,76,856.9	231
07-May-2025	561.8	572.95	557.05	563.75	90	3,48,321.35	458
08-May-2025	570.95	571.8	560	564	63	2,73,491.05	332
09-May-2025	564.15	567	544.05	559.2	164	4,79,624.75	457
12-May-2025	560	587.95	560	580.05	118	7,62,400.55	1,042
13-May-2025	580.15	592	580.15	588	87	3,38,192.5	380
14-May-2025	589.65	608.95	586.6	603.4	183	16,73,932.25	2,425
15-May-2025	601	611.6	596.75	603.15	117	6,13,838.75	744
16-May-2025	608.6	624.45	601.55	615.4	216	14,71,332.8	2,173
19-May-2025	605	625	605	620.2	137	5,04,973.25	581

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice