Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹682.85

(-0.92%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	688.8	701.95	687.7	695.85	250	7,45,301	774
23-Jun-2025	708.9	708.9	693	702.95	472	13,49,669.2	1,126
24-Jun-2025	704	734.7	694.55	708.55	945	72,46,074.65	5,840
25-Jun-2025	711.55	716.95	707.95	711.85	278	11,57,158.65	1,172
26-Jun-2025	711	723.7	711	716.25	210	10,46,963.65	995
27-Jun-2025	726.65	727	718.15	724.5	431	45,17,182.35	4,794
30-Jun-2025	736.95	789	736.9	779.55	3,222	2,53,32,297.2	14,374
01-Jul-2025	788	826	783.6	817.55	2,654	2,06,06,450.3	12,269
02-Jul-2025	825.05	830	800.7	813.95	1,149	1,02,34,755.15	8,105
03-Jul-2025	822.5	825	799.85	819	1,855	1,71,18,218.15	11,995
04-Jul-2025	789	795	757.1	785.9	1,644	1,14,44,384.2	6,467
07-Jul-2025	781.85	781.95	720	726.3	1,540	1,13,43,876.05	8,401
08-Jul-2025	716	775	716	730.3	1,248	89,53,336.75	6,331
09-Jul-2025	743.95	745	730.55	734.05	383	39,00,419.1	2,864
10-Jul-2025	723.05	734.95	715.6	728.65	332	25,06,848.9	1,937
11-Jul-2025	729.5	733.9	697.4	707.1	528	33,60,994.7	2,702
14-Jul-2025	707.1	715.2	703.7	708.35	194	12,89,472.85	1,210
15-Jul-2025	711.9	717.9	689.9	697.7	355	18,16,376.05	1,743
16-Jul-2025	699	718.8	695	707.3	255	12,36,080.5	1,025
17-Jul-2025	694.3	709.9	684	689.2	281	19,81,206.45	1,847
18-Jul-2025	696.05	697.35	675.1	682.85	366	12,55,326.4	1,030

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice