Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹599.95

(2.46%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Dec-2025	665.15	671.35	660.15	667.25	222	12,10,506.05	1,313
01-Jan-2026	675.05	675.05	660.5	668.05	201	11,46,496.2	1,006
02-Jan-2026	660.2	672.2	660	666.4	500	26,32,276.75	1,662
05-Jan-2026	642	666.85	642	659.2	246	11,14,214.9	1,078
06-Jan-2026	661	666.05	652.05	660.3	221	45,85,565.55	6,499
07-Jan-2026	661.45	661.5	649.9	650.15	125	69,04,765.85	10,332
08-Jan-2026	650	660	647.15	655.7	414	84,74,608.4	11,985
09-Jan-2026	644.45	650.2	638.3	640.15	173	13,48,924.45	1,611
12-Jan-2026	642	642	622	626.4	198	5,74,631.55	479
13-Jan-2026	635.05	638.8	630	633.25	140	12,20,261	1,636
14-Jan-2026	621.35	629	610.2	613.5	387	11,43,911.7	1,010
16-Jan-2026	619.9	619.9	608	611.95	244	16,09,452.05	2,061
19-Jan-2026	612	612.5	603	604.2	104	3,43,627.7	296
20-Jan-2026	619.9	619.9	576	583.65	235	7,36,967.1	787
21-Jan-2026	573.65	593.2	573.65	584.1	156	4,02,747.45	379
22-Jan-2026	584.6	595	584.6	594.1	85	2,09,584.25	206
23-Jan-2026	596.3	599.05	585	585.35	95	2,79,433.85	316
27-Jan-2026	598.9	598.9	570.2	582.25	68	2,10,119	213
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

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice