Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹608

(-1.73%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	642.5	642.5	628	628.75	61	2,82,463.85	382
27-Oct-2025	635	636.95	628	628.6	50	2,63,183.5	370
28-Oct-2025	628	634.95	625.05	627.4	50	2,16,500.8	287
29-Oct-2025	631.3	632.75	621.2	625.85	136	11,43,091	1,078
30-Oct-2025	631.95	639.9	625.05	629.35	103	5,28,888.85	595
31-Oct-2025	628.55	644.8	625	635.95	136	10,81,369.2	943
03-Nov-2025	635.95	639.95	626	635.7	70	5,98,299.8	672
04-Nov-2025	639.45	643.75	630	638.8	66	4,19,716.5	263
06-Nov-2025	645	645	625	625.05	69	4,10,460.65	445
07-Nov-2025	625	627.65	595	601.05	253	16,57,651.3	2,236
10-Nov-2025	610.05	628	610	610.35	142	20,29,349.9	3,007
11-Nov-2025	621	669.7	605.05	649.8	319	38,65,808.55	5,672
12-Nov-2025	677	677.5	615.95	649.1	401	28,51,825.85	2,486
13-Nov-2025	679	679	616.3	628.65	439	36,82,956.95	3,074
14-Nov-2025	644.95	644.95	616	618.05	152	10,59,207.9	1,343
17-Nov-2025	616	631	600	602.85	314	21,84,207.3	2,703
18-Nov-2025	610	613.9	582	606.15	163	26,69,354.2	4,102
19-Nov-2025	605.05	630	605	618.7	121	8,54,584.9	823
20-Nov-2025	618.7	618.7	607.2	608	102	8,20,266.9	608

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice