Gloster Limited (BOM:542351)
India · Delayed Price · Currency is INR 672.55
+37.05 (5.83%)
At close: May 25, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 652.05 | 694.70 | 651.30 | 672.55 | 672.55 | 5.83% | 3,300 |
| May 22, 2026 | 747.00 | 747.00 | 635.05 | 635.50 | 635.50 | 1.03% | 428 |
| May 21, 2026 | 648.45 | 653.20 | 627.75 | 629.00 | 629.00 | -3.00% | 155 |
| May 20, 2026 | 633.05 | 648.70 | 633.05 | 648.45 | 648.45 | 2.89% | 531 |
| May 19, 2026 | 651.80 | 661.80 | 626.95 | 630.25 | 630.25 | -2.74% | 392 |
| May 18, 2026 | 657.45 | 657.45 | 646.10 | 648.00 | 648.00 | -3.14% | 12 |
| May 15, 2026 | 675.00 | 690.00 | 669.00 | 669.00 | 669.00 | -0.89% | 197 |
| May 14, 2026 | 655.00 | 675.00 | 655.00 | 675.00 | 675.00 | 3.51% | 24 |
| May 13, 2026 | 651.00 | 652.10 | 651.00 | 652.10 | 652.10 | -0.14% | 11 |
| May 12, 2026 | 699.00 | 699.00 | 652.75 | 653.00 | 653.00 | -1.37% | 43 |
| May 11, 2026 | 640.00 | 688.40 | 640.00 | 662.05 | 662.05 | -0.17% | 226 |
| May 8, 2026 | 665.00 | 670.00 | 657.20 | 663.15 | 663.15 | -0.43% | 530 |
| May 7, 2026 | 673.90 | 694.25 | 665.10 | 666.00 | 666.00 | -1.00% | 917 |
| May 6, 2026 | 617.00 | 744.00 | 601.00 | 672.70 | 672.70 | 8.34% | 2,768 |
| May 5, 2026 | 617.05 | 636.95 | 616.00 | 620.90 | 620.90 | -0.43% | 411 |
| May 4, 2026 | 617.00 | 645.00 | 605.05 | 623.60 | 623.60 | -0.22% | 1,246 |
| Apr 30, 2026 | 590.25 | 651.95 | 590.25 | 625.00 | 625.00 | 0.94% | 288 |
| Apr 29, 2026 | 604.00 | 635.20 | 601.10 | 619.15 | 619.15 | 4.23% | 476 |
| Apr 28, 2026 | 609.00 | 621.00 | 594.00 | 594.00 | 594.00 | -1.49% | 716 |
| Apr 27, 2026 | 591.00 | 612.90 | 591.00 | 603.00 | 603.00 | 5.79% | 151 |
| Apr 24, 2026 | 580.90 | 580.90 | 568.00 | 570.00 | 570.00 | -1.90% | 123 |
| Apr 23, 2026 | 591.00 | 595.00 | 581.00 | 581.05 | 581.05 | 0.28% | 46 |
| Apr 22, 2026 | 594.75 | 594.75 | 579.45 | 579.45 | 579.45 | 0.55% | 151 |
| Apr 21, 2026 | 595.00 | 615.00 | 575.05 | 576.30 | 576.30 | 0.05% | 245 |
| Apr 20, 2026 | 570.70 | 606.70 | 570.70 | 576.00 | 576.00 | -0.10% | 1,039 |
| Apr 17, 2026 | 579.10 | 588.00 | 570.50 | 576.60 | 576.60 | -1.11% | 205 |
| Apr 16, 2026 | 576.00 | 583.10 | 575.00 | 583.10 | 583.10 | 1.23% | 95 |
| Apr 15, 2026 | 580.15 | 583.00 | 575.25 | 576.00 | 576.00 | 2.17% | 32 |
| Apr 13, 2026 | 577.70 | 636.00 | 563.00 | 563.75 | 563.75 | -2.80% | 262 |
| Apr 10, 2026 | 592.90 | 593.90 | 580.00 | 580.00 | 580.00 | 0.55% | 4 |
| Apr 8, 2026 | 591.00 | 592.00 | 576.80 | 576.80 | 576.80 | 2.82% | 203 |
| Apr 7, 2026 | 562.15 | 574.05 | 561.00 | 561.00 | 561.00 | -0.87% | 5 |
| Apr 6, 2026 | 520.00 | 590.00 | 512.05 | 565.90 | 565.90 | 6.40% | 1,057 |
| Apr 1, 2026 | 544.50 | 559.90 | 525.00 | 531.85 | 531.85 | 2.99% | 570 |
| Mar 30, 2026 | 525.05 | 525.05 | 516.10 | 516.40 | 516.40 | -1.45% | 778 |
| Mar 27, 2026 | 511.10 | 534.00 | 511.10 | 524.00 | 524.00 | -0.20% | 236 |
| Mar 25, 2026 | 522.00 | 530.00 | 522.00 | 525.05 | 525.05 | 4.64% | 171 |
| Mar 24, 2026 | 523.90 | 523.90 | 501.25 | 501.75 | 501.75 | 0.15% | 102 |
| Mar 23, 2026 | 500.55 | 505.65 | 500.10 | 501.00 | 501.00 | -3.18% | 56 |
| Mar 20, 2026 | 535.00 | 535.00 | 513.00 | 517.45 | 517.45 | -4.13% | 71 |
| Mar 19, 2026 | 529.00 | 539.75 | 520.00 | 539.75 | 539.75 | 2.03% | 9 |
| Mar 18, 2026 | 529.95 | 529.95 | 528.95 | 529.00 | 529.00 | 3.31% | 138 |
| Mar 17, 2026 | 518.00 | 523.00 | 509.00 | 512.05 | 512.05 | -2.36% | 273 |
| Mar 16, 2026 | 540.00 | 540.00 | 515.40 | 524.45 | 524.45 | -2.88% | 2,269 |
| Mar 13, 2026 | 526.45 | 540.00 | 526.20 | 540.00 | 540.00 | 2.74% | 77 |
| Mar 12, 2026 | 553.90 | 553.90 | 525.60 | 525.60 | 525.60 | -3.22% | 149 |
| Mar 11, 2026 | 543.20 | 543.20 | 543.00 | 543.10 | 543.10 | 0.55% | 9 |
| Mar 10, 2026 | 556.00 | 570.00 | 538.85 | 540.15 | 540.15 | 0.83% | 242 |
| Mar 9, 2026 | 552.00 | 552.00 | 526.05 | 535.70 | 535.70 | -1.88% | 129 |
| Mar 6, 2026 | 555.00 | 555.50 | 536.10 | 545.95 | 545.95 | -0.35% | 67 |