Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹625.05

(-2.15%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice