Gloster Limited (BOM:542351)
India · Delayed Price · Currency is INR 545.00
-13.65 (-2.44%)
At close: Sep 28, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 573.00 | 573.00 | 541.15 | 545.00 | 545.00 | -2.44% | 167 |
| Sep 25, 2026 | 592.00 | 592.00 | 551.00 | 558.65 | 558.65 | -3.01% | 246 |
| Sep 24, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.56% | 3 |
| Sep 23, 2026 | 578.00 | 578.00 | 567.10 | 572.80 | 572.80 | -1.22% | 67 |
| Sep 22, 2026 | 587.00 | 587.00 | 579.90 | 579.90 | 579.90 | -0.02% | 5 |
| Sep 21, 2026 | 568.00 | 590.00 | 549.00 | 580.00 | 580.00 | -0.85% | 1,401 |
| Sep 18, 2026 | 588.00 | 588.00 | 585.00 | 585.00 | 585.00 | -0.85% | 26 |
| Sep 17, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1 |
| Sep 16, 2026 | 575.00 | 625.00 | 565.05 | 590.00 | 590.00 | 2.56% | 68 |
| Sep 15, 2026 | 605.95 | 605.95 | 574.35 | 575.30 | 575.30 | -2.49% | 138 |
| Sep 11, 2026 | 601.00 | 601.00 | 590.00 | 590.00 | 590.00 | -1.35% | 50 |
| Sep 10, 2026 | 604.00 | 611.00 | 596.00 | 598.10 | 598.10 | -1.12% | 160 |
| Sep 9, 2026 | 606.00 | 611.00 | 595.20 | 604.85 | 604.85 | 2.78% | 89 |
| Sep 8, 2026 | 615.00 | 615.00 | 582.00 | 588.50 | 588.50 | -2.46% | 120 |
| Sep 7, 2026 | 596.00 | 620.00 | 596.00 | 603.35 | 603.35 | 1.15% | 136 |
| Sep 4, 2026 | 596.00 | 604.15 | 596.00 | 596.50 | 596.50 | 1.79% | 28 |
| Sep 3, 2026 | 585.00 | 601.90 | 585.00 | 586.00 | 586.00 | 0.78% | 45 |
| Sep 2, 2026 | 590.05 | 590.05 | 580.05 | 581.45 | 581.45 | -1.43% | 30 |
| Aug 31, 2026 | 596.95 | 596.95 | 589.90 | 589.90 | 589.90 | -1.18% | 125 |
| Aug 28, 2026 | 602.95 | 602.95 | 596.95 | 596.95 | 596.95 | 0.44% | 100 |
| Aug 27, 2026 | 597.00 | 609.00 | 585.95 | 594.35 | 594.35 | -0.28% | 39 |
| Aug 26, 2026 | 609.95 | 609.95 | 592.80 | 596.00 | 596.00 | -2.29% | 241 |
| Aug 25, 2026 | 612.45 | 612.50 | 584.20 | 609.95 | 609.95 | 0.99% | 22 |
| Aug 21, 2026 | 570.10 | 612.00 | 570.10 | 604.00 | 604.00 | 0.94% | 115 |
| Aug 20, 2026 | 619.50 | 619.50 | 588.00 | 598.40 | 598.40 | -0.51% | 505 |
| Aug 19, 2026 | 607.00 | 607.00 | 600.75 | 601.45 | 601.45 | -0.51% | 63 |
| Aug 18, 2026 | 600.00 | 637.00 | 600.00 | 604.55 | 604.55 | -4.39% | 614 |
| Aug 17, 2026 | 634.70 | 634.70 | 615.15 | 632.30 | 632.30 | -0.69% | 835 |
| Aug 14, 2026 | 649.00 | 649.00 | 634.50 | 636.70 | 636.70 | -1.93% | 81 |
| Aug 13, 2026 | 656.00 | 666.00 | 648.90 | 649.20 | 649.20 | 1.12% | 133 |
| Aug 12, 2026 | 659.00 | 659.00 | 641.75 | 642.00 | 642.00 | -1.77% | 188 |
| Aug 11, 2026 | 662.20 | 662.20 | 649.00 | 653.60 | 653.60 | -0.97% | 356 |
| Aug 10, 2026 | 647.05 | 671.35 | 647.05 | 660.00 | 660.00 | -5.80% | 1,057 |
| Aug 7, 2026 | 685.00 | 710.00 | 676.60 | 700.65 | 700.65 | 2.81% | 1,170 |
| Aug 6, 2026 | 680.95 | 686.00 | 675.55 | 681.50 | 681.50 | 1.86% | 91 |
| Aug 5, 2026 | 681.00 | 686.10 | 664.65 | 669.05 | 669.05 | 0.59% | 3,844 |
| Aug 4, 2026 | 668.50 | 682.80 | 665.00 | 665.10 | 665.10 | -2.57% | 296 |
| Aug 3, 2026 | 666.00 | 682.65 | 666.00 | 682.65 | 682.65 | 3.72% | 20 |
| Jul 31, 2026 | 663.00 | 678.00 | 658.15 | 658.15 | 658.15 | 0.28% | 234 |
| Jul 30, 2026 | 678.00 | 678.00 | 650.00 | 656.30 | 656.30 | -2.63% | 41 |
| Jul 29, 2026 | 669.00 | 674.15 | 668.95 | 674.00 | 674.00 | -1.74% | 78 |
| Jul 28, 2026 | 683.90 | 690.80 | 673.50 | 685.95 | 685.95 | 2.76% | 282 |
| Jul 27, 2026 | 673.00 | 673.00 | 661.35 | 667.50 | 667.50 | -2.67% | 100 |
| Jul 24, 2026 | 680.75 | 688.00 | 670.05 | 685.80 | 685.80 | 0.03% | 563 |
| Jul 23, 2026 | 680.00 | 693.90 | 674.00 | 685.60 | 685.60 | 1.16% | 41 |
| Jul 22, 2026 | 680.00 | 680.00 | 669.95 | 677.75 | 677.75 | 2.53% | 11 |
| Jul 21, 2026 | 673.35 | 674.05 | 656.55 | 661.05 | 661.05 | -2.44% | 145 |
| Jul 20, 2026 | 683.90 | 690.00 | 666.00 | 677.55 | 677.55 | -2.76% | 217 |
| Jul 17, 2026 | 673.15 | 700.00 | 673.00 | 696.75 | 696.75 | 3.51% | 597 |
| Jul 16, 2026 | 700.00 | 700.00 | 643.15 | 673.15 | 673.15 | 3.20% | 159 |