Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹530.3

(-1.47%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	551.25	560.7	521.8	543.9	128	7,44,393.6	973
05-Mar-2026	544	568.95	544	549.5	155	13,09,901.45	1,729
06-Mar-2026	560.05	560.05	540.65	545.5	55	2,66,121.8	396
09-Mar-2026	521	541.9	521	536.75	79	1,84,338	183
10-Mar-2026	541.1	559.9	539.75	541.5	150	5,80,559.1	768
11-Mar-2026	544.5	555	544.5	547.85	70	3,79,632.2	571
12-Mar-2026	547.9	550.6	545	548.55	36	1,34,328.75	194
13-Mar-2026	545.85	550.95	530	532.95	76	6,73,420.4	1,056
16-Mar-2026	531	535.85	516	518.8	107	7,05,867	1,051
17-Mar-2026	520.95	532.95	515.5	521.6	130	12,98,489.6	2,110
18-Mar-2026	524.95	536	518.05	526.1	89	8,58,275.75	1,289
19-Mar-2026	522.15	536.6	522.1	529.65	54	1,53,707.55	197
20-Mar-2026	529.6	535	510	514.7	74	9,97,406.15	1,836
23-Mar-2026	505	524.4	497	501.35	115	13,20,755.8	2,253
24-Mar-2026	505.05	515.15	495	505.5	72	5,03,243.6	628
25-Mar-2026	500.6	538.7	496.05	525.3	272	1,06,35,625.25	18,882
27-Mar-2026	502.05	536.5	502.05	525.05	77	8,92,471.75	1,281
30-Mar-2026	506.75	527.65	506.75	525.4	88	19,22,175.85	3,283
01-Apr-2026	539.8	548.5	530.3	538.2	125	5,19,414.25	703
02-Apr-2026	538.2	538.2	520.7	530.3	38	4,02,218.75	528

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice