Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹562.3

(-1.73%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	591	598.9	580.35	591.1	91	27,54,034.5	3,921
29-Jan-2026	591.15	595	580.05	585.55	71	6,23,737.05	813
30-Jan-2026	593.45	602.6	593	599.95	83	3,45,153.15	508
01-Feb-2026	617	617	587.15	591.75	66	3,60,629.95	442
02-Feb-2026	607	620	600	611.6	123	8,34,506.3	966
03-Feb-2026	619.1	630	590.8	616.25	159	8,78,057.35	1,189
04-Feb-2026	616.25	671.9	603.6	642.45	573	55,18,416.35	4,365
05-Feb-2026	643.05	660	617.9	621.55	190	8,64,413.15	736
06-Feb-2026	639.9	640	586.85	589.65	446	21,64,567.95	2,863
09-Feb-2026	619	619	586.55	597.2	486	38,46,741.3	4,225
10-Feb-2026	596.45	604.95	588	599.1	304	26,83,306.8	3,911
11-Feb-2026	589	613.95	589	609.8	348	25,01,793.75	3,605
12-Feb-2026	600.15	618	594	608.3	172	27,01,545	3,749
13-Feb-2026	598	608.3	598	606.3	49	3,38,518.8	487
16-Feb-2026	606.05	606.05	586.5	602.95	105	3,51,571.55	445
17-Feb-2026	601	617.7	600.3	606.4	26	2,15,390.75	239
18-Feb-2026	594.05	602	594.05	596.7	26	1,10,338	125
19-Feb-2026	596.7	608.95	585	597.05	139	7,11,940.15	744
20-Feb-2026	606.75	606.8	571.2	575.9	227	17,18,117.45	2,511
23-Feb-2026	575.9	599.95	575.9	581.8	140	17,53,083.3	2,277
24-Feb-2026	590	590	571.2	575.1	83	7,02,404.85	854
25-Feb-2026	574.05	589.85	561	568.75	186	10,50,995.85	1,464
26-Feb-2026	570	584.85	570	572.2	51	1,72,397.1	203

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice