Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹654.65

(-2.29%)

Aug 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/07/2025

To Date

19/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2025	686.95	695.9	683.2	691.55	250	8,96,099.45	814
22-Jul-2025	693	695.05	671	681	233	8,67,607.3	761
23-Jul-2025	688.1	688.1	672	675.55	184	5,11,017.1	430
24-Jul-2025	685.7	688.1	655	657.05	487	32,02,802.05	3,279
25-Jul-2025	657.75	662.3	648.8	650.55	323	9,90,517.05	788
28-Jul-2025	663	663.95	633	635.05	399	21,44,019.4	2,277
29-Jul-2025	645	645	630	633.8	227	6,71,662.1	637
30-Jul-2025	635.7	651.6	635.7	647	315	15,06,528.45	1,516
31-Jul-2025	638.55	648.8	613.15	624.85	321	17,31,390.65	1,907
01-Aug-2025	616	630.95	616	624.05	280	17,94,351.9	1,900
04-Aug-2025	636.55	645.1	630	630.95	188	9,01,133.6	907
05-Aug-2025	631.95	637.55	630	636.05	83	2,20,871.25	274
06-Aug-2025	635.4	641.65	629.8	632.25	165	7,67,233.95	744
07-Aug-2025	631.85	665	630	660.35	353	32,19,901.25	4,165
08-Aug-2025	660.35	674.05	640	655.65	322	29,52,795.9	2,420
11-Aug-2025	689	715.2	656	660.7	1,010	62,73,521.05	3,652
12-Aug-2025	673.9	705	673.05	699.15	844	45,53,394.85	4,649
13-Aug-2025	693	704.7	683	692.4	679	39,14,649.7	2,474
14-Aug-2025	665.25	698.8	665.25	685.05	260	14,86,460.95	1,023
18-Aug-2025	668.15	699.95	660.15	670	280	16,53,292.1	1,798

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice