Gloster Limited (BOM:542351)
India · Delayed Price · Currency is INR 580.00
+6.70 (1.17%)
At close: Jan 22, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 2.93% | 13 |
| Jan 22, 2026 | 582.05 | 582.05 | 580.00 | 580.00 | 580.00 | 1.17% | 44 |
| Jan 21, 2026 | 600.00 | 600.00 | 573.30 | 573.30 | 573.30 | -2.65% | 36 |
| Jan 20, 2026 | 601.40 | 601.40 | 585.00 | 588.90 | 588.90 | -3.52% | 44 |
| Jan 16, 2026 | 619.90 | 655.05 | 610.40 | 610.40 | 610.40 | -0.59% | 247 |
| Jan 14, 2026 | 625.00 | 627.00 | 614.00 | 614.00 | 614.00 | -3.15% | 106 |
| Jan 13, 2026 | 635.00 | 635.00 | 627.00 | 633.95 | 633.95 | 1.13% | 10,132 |
| Jan 12, 2026 | 640.00 | 640.00 | 625.00 | 626.85 | 626.85 | -2.50% | 122 |
| Jan 9, 2026 | 638.45 | 643.05 | 638.45 | 642.95 | 642.95 | -0.79% | 166 |
| Jan 8, 2026 | 650.05 | 667.90 | 648.05 | 648.05 | 648.05 | -0.68% | 758 |
| Jan 7, 2026 | 659.80 | 663.30 | 651.00 | 652.50 | 652.50 | -1.14% | 101 |
| Jan 6, 2026 | 660.80 | 660.80 | 660.05 | 660.05 | 660.05 | -0.11% | 31 |
| Jan 5, 2026 | 669.90 | 669.90 | 651.00 | 660.80 | 660.80 | 0.52% | 172 |
| Jan 2, 2026 | 670.75 | 674.00 | 656.00 | 657.35 | 657.35 | 1.10% | 146 |
| Jan 1, 2026 | 655.05 | 655.05 | 650.20 | 650.20 | 650.20 | -0.83% | 100 |
| Dec 31, 2025 | 667.75 | 669.80 | 653.00 | 655.65 | 655.65 | 0.41% | 33 |
| Dec 30, 2025 | 644.00 | 653.00 | 644.00 | 653.00 | 653.00 | 1.40% | 127 |
| Dec 29, 2025 | 643.05 | 699.00 | 642.00 | 644.00 | 644.00 | 0.47% | 37 |
| Dec 26, 2025 | 640.00 | 650.00 | 638.00 | 641.00 | 641.00 | -1.08% | 355 |
| Dec 24, 2025 | 645.75 | 648.00 | 640.75 | 648.00 | 648.00 | 0.35% | 50 |
| Dec 23, 2025 | 637.90 | 645.90 | 637.90 | 645.75 | 645.75 | 0.80% | 1,048 |
| Dec 22, 2025 | 636.00 | 642.00 | 636.00 | 640.65 | 640.65 | 0.59% | 2,505 |
| Dec 18, 2025 | 637.10 | 657.00 | 633.00 | 636.90 | 636.90 | -0.65% | 17,194 |
| Dec 17, 2025 | 645.20 | 655.00 | 636.05 | 641.05 | 641.05 | -0.97% | 271 |
| Dec 16, 2025 | 639.75 | 648.00 | 637.00 | 647.35 | 647.35 | 1.58% | 213 |
| Dec 15, 2025 | 638.05 | 641.00 | 637.25 | 637.25 | 637.25 | -0.13% | 58 |
| Dec 12, 2025 | 633.05 | 641.00 | 633.00 | 638.05 | 638.05 | -0.27% | 50 |
| Dec 10, 2025 | 636.05 | 640.00 | 633.00 | 639.75 | 639.75 | -0.52% | 5,148 |
| Dec 9, 2025 | 637.05 | 643.10 | 630.00 | 643.10 | 643.10 | 1.09% | 144 |
| Dec 8, 2025 | 631.20 | 648.00 | 630.00 | 636.15 | 636.15 | 0.18% | 47 |
| Dec 5, 2025 | 643.50 | 643.50 | 628.00 | 635.00 | 635.00 | 0.13% | 804 |
| Dec 4, 2025 | 638.60 | 638.60 | 634.20 | 634.20 | 634.20 | -1.03% | 115 |
| Dec 3, 2025 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | 2.04% | 6 |
| Dec 2, 2025 | 628.35 | 636.00 | 627.00 | 628.00 | 628.00 | -0.79% | 95 |
| Dec 1, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.91% | 1 |
| Nov 28, 2025 | 626.00 | 633.05 | 625.30 | 627.30 | 627.30 | -0.08% | 341 |
| Nov 27, 2025 | 630.00 | 630.00 | 613.00 | 627.80 | 627.80 | 0.30% | 37 |
| Nov 26, 2025 | 615.00 | 627.00 | 613.00 | 625.90 | 625.90 | 2.64% | 249 |
| Nov 25, 2025 | 610.00 | 615.90 | 607.40 | 609.80 | 609.80 | 1.72% | 44 |
| Nov 24, 2025 | 603.00 | 606.15 | 599.50 | 599.50 | 599.50 | 0.32% | 64 |
| Nov 21, 2025 | 600.15 | 605.05 | 596.00 | 597.60 | 597.60 | -3.92% | 557 |
| Nov 20, 2025 | 614.00 | 631.00 | 614.00 | 622.00 | 622.00 | -1.43% | 206 |
| Nov 19, 2025 | 627.80 | 640.00 | 627.00 | 631.00 | 631.00 | 3.76% | 55 |
| Nov 18, 2025 | 603.10 | 609.00 | 603.05 | 608.15 | 608.15 | 1.11% | 59 |
| Nov 17, 2025 | 608.05 | 617.05 | 600.35 | 601.50 | 601.50 | -2.38% | 314 |
| Nov 14, 2025 | 625.00 | 625.00 | 616.15 | 616.15 | 616.15 | -0.78% | 126 |
| Nov 13, 2025 | 655.00 | 663.80 | 621.00 | 621.00 | 621.00 | -4.23% | 362 |
| Nov 12, 2025 | 625.10 | 669.95 | 625.10 | 648.40 | 648.40 | -1.77% | 1,239 |
| Nov 11, 2025 | 628.75 | 668.00 | 628.75 | 660.05 | 660.05 | 4.79% | 501 |
| Nov 10, 2025 | 619.55 | 630.00 | 615.35 | 629.85 | 629.85 | 4.09% | 92 |