Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹642.5

(0.86%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	663.85	671.55	656.1	665.6	188	8,44,980.6	890
25-Sep-2025	652	678.95	652	659.75	199	13,19,129.65	819
26-Sep-2025	654.85	655.05	640	640.8	128	6,52,076.95	732
29-Sep-2025	644.8	649.05	635.2	642.8	131	3,17,818.85	258
30-Sep-2025	649.35	661.35	647	654.05	158	6,82,210.25	801
01-Oct-2025	657.95	659.8	632.2	652.6	94	8,33,003.95	885
03-Oct-2025	635	659.95	635	645.55	50	2,20,761.6	234
06-Oct-2025	636.2	658.5	636.2	641.35	118	8,81,819.7	1,070
07-Oct-2025	638.1	649.65	638	640.4	80	13,60,944.05	1,729
08-Oct-2025	630.1	666	630.1	647.45	217	29,32,157.95	3,009
09-Oct-2025	643	646.95	630	643.6	94	4,04,176.35	498
10-Oct-2025	642.95	647.65	635	643.7	38	98,909.2	143
13-Oct-2025	630.3	645	630.3	638.25	51	3,36,495.9	486
14-Oct-2025	638.4	640	628	634.6	104	9,89,325.4	1,448
15-Oct-2025	630	641.95	630	634.8	73	4,84,914.35	702
16-Oct-2025	634.85	644.2	628.7	630.5	58	1,48,082.8	145
17-Oct-2025	630.55	640	625.25	637.65	147	6,31,129.55	725
20-Oct-2025	632.2	639.9	627	630.6	104	6,44,210.55	744
21-Oct-2025	660	660	629.15	637.05	46	1,37,751.4	187
23-Oct-2025	647.95	648	630	642.5	90	11,16,341.6	1,020

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice