Gloster Ltd. GLOSTERLTD
NSE · India · Process Industries
INR 539.00-7.10 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 546.10 | +1.27% | INR 553.90 | INR 553.90 | INR 545.40 | 238 |
| 2026-09-29 | INR 539.25 | -1.15% | INR 559.90 | INR 559.90 | INR 536.20 | 1.12K |
| 2026-09-28 | INR 545.50 | -1.30% | INR 566.90 | INR 566.90 | INR 540.65 | 1.24K |
| 2026-09-25 | INR 552.70 | -3.37% | INR 566.00 | INR 571.00 | INR 550.00 | 3.63K |
| 2026-09-24 | INR 572.00 | -1.04% | INR 578.00 | INR 579.80 | INR 570.10 | 420 |
| 2026-09-23 | INR 578.00 | +1.02% | INR 562.00 | INR 580.00 | INR 562.00 | 847 |
| 2026-09-22 | INR 572.15 | -1.10% | INR 588.00 | INR 588.00 | INR 563.10 | 393 |
| 2026-09-21 | INR 578.50 | -1.31% | INR 585.00 | INR 587.20 | INR 545.00 | 7.63K |
| 2026-09-18 | INR 586.20 | +1.42% | INR 578.50 | INR 587.00 | INR 578.20 | 325 |
| 2026-09-17 | INR 578.00 | -0.16% | INR 587.00 | INR 587.00 | INR 577.00 | 298 |
| 2026-09-16 | INR 578.95 | +0.67% | INR 575.00 | INR 589.90 | INR 570.00 | 465 |
| 2026-09-15 | INR 575.10 | -1.37% | INR 575.50 | INR 588.00 | INR 575.00 | 2.49K |
| 2026-09-11 | INR 583.10 | -2.73% | INR 590.00 | INR 605.80 | INR 581.00 | 1.35K |
| 2026-09-10 | INR 599.45 | +0.32% | INR 607.50 | INR 607.50 | INR 590.00 | 653 |
| 2026-09-09 | INR 597.55 | -0.21% | INR 601.00 | INR 610.00 | INR 595.20 | 418 |
| 2026-09-08 | INR 598.80 | -0.76% | INR 603.40 | INR 614.50 | INR 591.10 | 641 |
| 2026-09-07 | INR 603.40 | +1.16% | INR 596.50 | INR 629.00 | INR 586.50 | 1.18K |
| 2026-09-04 | INR 596.50 | +0.97% | INR 599.70 | INR 599.70 | INR 590.25 | 323 |
| 2026-09-03 | INR 590.75 | +0.92% | INR 585.35 | INR 599.80 | INR 585.35 | 619 |
| 2026-09-02 | INR 585.35 | -1.04% | INR 581.10 | INR 599.70 | INR 581.10 | 1.28K |
| 2026-09-01 | INR 591.50 | +0.27% | INR 604.90 | INR 604.90 | INR 590.50 | 361 |
| 2026-08-31 | INR 589.90 | -2.84% | INR 607.00 | INR 607.00 | INR 587.50 | 732 |
| 2026-08-28 | INR 607.15 | +0.45% | INR 595.00 | INR 610.00 | INR 595.00 | 794 |
| 2026-08-27 | INR 604.40 | +1.52% | INR 606.10 | INR 606.10 | INR 595.90 | 405 |
| 2026-08-26 | INR 595.35 | +0.05% | INR 595.40 | INR 608.40 | INR 595.00 | 482 |
| 2026-08-25 | INR 595.05 | -0.33% | INR 623.00 | INR 623.00 | INR 592.00 | 802 |
| 2026-08-24 | INR 597.00 | -0.67% | INR 603.00 | INR 603.20 | INR 595.30 | 625 |
| 2026-08-21 | INR 601.00 | +1.63% | INR 595.00 | INR 607.10 | INR 595.00 | 1.52K |
| 2026-08-20 | INR 591.35 | -0.78% | INR 596.00 | INR 602.10 | INR 588.00 | 3.19K |
| 2026-08-19 | INR 596.00 | -1.44% | INR 595.20 | INR 606.75 | INR 595.00 | 1.91K |
| 2026-08-18 | INR 604.70 | -2.43% | INR 629.55 | INR 629.55 | INR 600.10 | 1.99K |
| 2026-08-17 | INR 619.75 | -2.35% | INR 640.70 | INR 641.25 | INR 618.40 | 3.04K |
| 2026-08-14 | INR 634.65 | -2.22% | INR 649.05 | INR 667.50 | INR 634.10 | 1.32K |
| 2026-08-13 | INR 649.05 | +1.26% | INR 662.50 | INR 662.50 | INR 645.05 | 380 |
| 2026-08-12 | INR 640.95 | -1.80% | INR 675.70 | INR 675.70 | INR 638.20 | 1.48K |
| 2026-08-11 | INR 652.70 | -1.09% | INR 676.95 | INR 676.95 | INR 648.65 | 2.26K |
| 2026-08-10 | INR 659.90 | -5.38% | INR 652.05 | INR 665.95 | INR 650.55 | 7.38K |
| 2026-08-07 | INR 697.45 | +2.63% | INR 683.25 | INR 710.00 | INR 683.05 | 8.33K |
| 2026-08-06 | INR 679.55 | +0.68% | INR 683.90 | INR 685.00 | INR 677.45 | 1.10K |
| 2026-08-05 | INR 674.95 | +0.39% | INR 677.80 | INR 691.45 | INR 665.10 | 5.82K |
| 2026-08-04 | INR 672.30 | +0.55% | INR 670.05 | INR 677.00 | INR 668.50 | 2.28K |
| 2026-08-03 | INR 668.60 | +1.36% | INR 669.40 | INR 670.00 | INR 662.00 | 734 |
| 2026-07-31 | INR 659.60 | +0.95% | INR 647.00 | INR 669.00 | INR 647.00 | 815 |
| 2026-07-30 | INR 653.40 | -3.53% | INR 686.75 | INR 686.75 | INR 625.10 | 1.56K |
| 2026-07-29 | INR 677.30 | -0.98% | INR 673.40 | INR 686.90 | INR 672.10 | 626 |
| 2026-07-28 | INR 684.00 | +0.92% | INR 676.30 | INR 694.00 | INR 667.00 | 2.63K |
| 2026-07-27 | INR 677.75 | -0.86% | INR 671.20 | INR 683.85 | INR 659.35 | 1.93K |
| 2026-07-24 | INR 683.65 | +1.21% | INR 675.00 | INR 688.30 | INR 665.00 | 3.58K |
| 2026-07-23 | INR 675.45 | -0.04% | INR 697.00 | INR 697.00 | INR 667.45 | 2.73K |
| 2026-07-22 | INR 675.70 | +1.90% | INR 680.65 | INR 680.65 | INR 660.05 | 3.54K |
| 2026-07-21 | INR 663.10 | -0.88% | INR 674.05 | INR 677.70 | INR 662.55 | 1.11K |
| 2026-07-20 | INR 669.00 | -2.18% | INR 671.50 | INR 683.90 | INR 660.10 | 2.33K |
| 2026-07-17 | INR 683.90 | +0.52% | INR 680.35 | INR 689.95 | INR 670.00 | 2.97K |
| 2026-07-16 | INR 680.35 | +3.48% | INR 658.00 | INR 687.00 | INR 652.85 | 3.15K |
| 2026-07-15 | INR 657.50 | +0.14% | INR 674.70 | INR 674.70 | INR 657.00 | 788 |
| 2026-07-14 | INR 656.60 | -3.07% | INR 650.00 | INR 677.00 | INR 650.00 | 1.35K |
| 2026-07-13 | INR 677.40 | +1.87% | INR 664.95 | INR 685.00 | INR 639.80 | 3.96K |
| 2026-07-10 | INR 664.95 | +2.97% | INR 668.50 | INR 673.00 | INR 648.95 | 3.70K |
| 2026-07-09 | INR 645.75 | +0.59% | INR 641.95 | INR 659.80 | INR 636.00 | 1.16K |
| 2026-07-08 | INR 641.95 | +1.12% | INR 638.30 | INR 659.95 | INR 629.45 | 4.52K |
| 2026-07-07 | INR 634.85 | -4.53% | INR 664.95 | INR 670.95 | INR 625.00 | 6.84K |
| 2026-07-06 | INR 664.95 | -6.67% | INR 712.45 | INR 714.65 | INR 625.00 | 10.94K |
| 2026-07-03 | INR 712.45 | -4.94% | INR 721.00 | INR 721.20 | INR 710.20 | 7.60K |
| 2026-07-02 | INR 749.45 | +1.04% | INR 745.00 | INR 756.45 | INR 739.95 | 18.27K |
| 2026-07-01 | INR 741.75 | +1.35% | INR 737.25 | INR 749.00 | INR 731.15 | 11.82K |
| 2026-06-30 | INR 731.85 | +1.15% | INR 724.00 | INR 735.00 | INR 724.00 | 6.30K |
| 2026-06-29 | INR 723.55 | +0.47% | INR 730.00 | INR 732.00 | INR 718.00 | 7.67K |
| 2026-06-26 | INR 720.20 | 0.00% | INR 720.20 | INR 720.20 | INR 720.20 | 0 |
| 2026-06-25 | INR 720.20 | -1.83% | INR 745.00 | INR 745.00 | INR 709.55 | 11.48K |
| 2026-06-24 | INR 733.65 | +1.78% | INR 726.00 | INR 735.00 | INR 722.15 | 5.77K |
| 2026-06-23 | INR 720.85 | +1.33% | INR 718.00 | INR 749.00 | INR 705.60 | 23.18K |
| 2026-06-22 | INR 711.40 | +1.74% | INR 709.70 | INR 716.00 | INR 703.65 | 8.33K |
| 2026-06-19 | INR 699.20 | +0.97% | INR 699.05 | INR 700.00 | INR 691.00 | 10.97K |
| 2026-06-18 | INR 692.50 | +1.26% | INR 686.00 | INR 699.90 | INR 684.20 | 10.74K |
| 2026-06-17 | INR 683.85 | +0.05% | INR 688.50 | INR 688.50 | INR 682.00 | 2.48K |
| 2026-06-16 | INR 683.50 | +0.39% | INR 694.50 | INR 694.50 | INR 681.35 | 3.00K |
| 2026-06-15 | INR 680.85 | +1.80% | INR 672.85 | INR 688.15 | INR 672.85 | 4.35K |
| 2026-06-12 | INR 668.80 | +1.81% | INR 671.70 | INR 672.95 | INR 663.05 | 1.05K |
| 2026-06-11 | INR 656.90 | -1.78% | INR 673.15 | INR 673.85 | INR 654.35 | 2.21K |
| 2026-06-10 | INR 668.80 | -0.29% | INR 677.95 | INR 679.40 | INR 661.50 | 6.19K |
| 2026-06-09 | INR 670.75 | +2.04% | INR 661.00 | INR 678.00 | INR 661.00 | 1.34K |
| 2026-06-08 | INR 657.35 | -0.84% | INR 662.90 | INR 675.00 | INR 652.00 | 2.42K |
| 2026-06-05 | INR 662.90 | -1.30% | INR 680.80 | INR 680.80 | INR 660.20 | 984 |
| 2026-06-04 | INR 671.65 | +1.22% | INR 676.90 | INR 676.90 | INR 662.05 | 820 |
| 2026-06-03 | INR 663.55 | +0.85% | INR 689.00 | INR 689.00 | INR 654.80 | 4.59K |
| 2026-06-02 | INR 657.95 | -1.21% | INR 666.95 | INR 667.10 | INR 655.50 | 3.02K |
| 2026-06-01 | INR 666.00 | +0.04% | INR 687.00 | INR 687.00 | INR 660.00 | 1.76K |
| 2026-05-29 | INR 665.75 | -1.83% | INR 681.35 | INR 681.35 | INR 659.90 | 6.28K |
| 2026-05-28 | INR 678.15 | 0.00% | INR 678.15 | INR 678.15 | INR 678.15 | 0 |
| 2026-05-27 | INR 678.15 | +0.34% | INR 684.85 | INR 686.70 | INR 673.20 | 4.01K |