Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹640.15

(-2.37%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	654	654	632.7	634.6	133	33,82,848.5	4,780
11-Dec-2025	636.1	640.95	631.3	636.05	147	27,73,398.2	3,383
12-Dec-2025	645.6	645.6	630.05	636.8	176	10,02,913.45	937
15-Dec-2025	637.2	645	634	638.85	175	8,66,408.7	878
16-Dec-2025	640.05	654	635	649.25	314	28,98,499.6	3,762
17-Dec-2025	650	650	638.1	641.65	246	8,47,937.65	704
18-Dec-2025	641.95	654.95	632	648.2	497	91,86,894.25	10,979
19-Dec-2025	648.15	655	644	647.8	113	7,57,353.45	575
22-Dec-2025	636	643.3	635	638.65	607	77,91,516.15	8,599
23-Dec-2025	637.25	652.45	636.5	645.75	215	39,06,853.5	5,309
24-Dec-2025	651.15	655	641.05	652.25	138	19,80,188.5	2,373
26-Dec-2025	650.3	660	637	652.25	225	18,72,733.45	1,864
29-Dec-2025	638.7	652	638.7	650.15	207	11,30,016.7	946
30-Dec-2025	642.55	665	642.05	658.8	290	24,15,420.4	2,694
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

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice