Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹724.5

(1.15%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	628	645	612.85	616.65	601	28,79,424.1	2,452
02-Jun-2025	628.6	670	620	663.8	1,209	90,71,073.8	10,505
03-Jun-2025	670	688.45	663.8	686.9	611	40,41,147.5	4,612
04-Jun-2025	676.6	698.7	670.1	693.55	339	20,80,733.15	2,517
05-Jun-2025	685.45	700.25	674	685.1	582	54,42,962.45	6,083
06-Jun-2025	690	704.65	680.05	700.25	447	34,59,994.15	3,918
09-Jun-2025	710.5	720.05	700	709.9	433	52,07,234.3	6,453
10-Jun-2025	708.5	725	708.5	717.2	354	36,82,596.65	3,541
11-Jun-2025	717.2	724.8	715	716.1	264	24,38,634.45	2,782
12-Jun-2025	717.3	719.45	695.6	700.7	420	24,47,918.1	2,599
13-Jun-2025	680	700	680	693.8	201	7,80,994.35	727
16-Jun-2025	683.4	692.55	680.05	686.05	328	19,57,323.15	2,264
17-Jun-2025	686.05	697.95	680.05	689.75	333	11,01,582.5	958
18-Jun-2025	699.9	699.9	686.3	693.1	206	5,16,707.8	509
19-Jun-2025	699	699	685.55	688.75	282	6,94,999.95	610
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

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice