Gloster Limited (BOM:542351)
India · Delayed Price · Currency is INR 635.15
-30.75 (-4.62%)
At close: Jul 7, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 636.00 | 657.90 | 636.00 | 643.95 | 643.95 | 1.39% | 774 |
| Jul 7, 2026 | 668.00 | 668.00 | 632.50 | 635.15 | 635.15 | -4.62% | 885 |
| Jul 6, 2026 | 704.55 | 714.40 | 633.55 | 665.90 | 665.90 | -6.50% | 6,641 |
| Jul 3, 2026 | 711.00 | 721.00 | 711.00 | 712.20 | 712.20 | -2.42% | 860 |
| Jul 2, 2026 | 741.80 | 755.00 | 740.00 | 749.90 | 729.90 | 1.63% | 1,427 |
| Jul 1, 2026 | 735.05 | 740.20 | 730.00 | 737.90 | 718.22 | 1.23% | 378 |
| Jun 30, 2026 | 730.00 | 733.00 | 720.00 | 728.90 | 709.46 | 1.03% | 727 |
| Jun 29, 2026 | 730.00 | 731.30 | 719.00 | 721.45 | 702.21 | -0.08% | 1,458 |
| Jun 25, 2026 | 756.00 | 756.00 | 711.25 | 722.00 | 702.74 | -1.32% | 503 |
| Jun 24, 2026 | 724.15 | 735.00 | 722.60 | 731.65 | 712.14 | 1.23% | 983 |
| Jun 23, 2026 | 713.80 | 747.00 | 710.95 | 722.75 | 703.47 | 1.36% | 5,964 |
| Jun 22, 2026 | 707.90 | 722.00 | 706.00 | 713.05 | 694.03 | 1.58% | 1,773 |
| Jun 19, 2026 | 720.00 | 720.00 | 692.35 | 701.95 | 683.23 | 1.70% | 929 |
| Jun 18, 2026 | 685.15 | 711.00 | 683.05 | 690.20 | 671.79 | 0.76% | 1,236 |
| Jun 17, 2026 | 686.95 | 689.00 | 683.55 | 685.00 | 666.73 | 0.48% | 738 |
| Jun 16, 2026 | 694.90 | 699.00 | 679.20 | 681.70 | 663.52 | -0.36% | 979 |
| Jun 15, 2026 | 678.95 | 715.00 | 673.10 | 684.15 | 665.90 | 2.97% | 199 |
| Jun 12, 2026 | 673.70 | 673.70 | 655.00 | 664.40 | 646.68 | -0.51% | 1,953 |
| Jun 11, 2026 | 673.00 | 673.00 | 656.50 | 667.80 | 649.99 | -2.47% | 309 |
| Jun 10, 2026 | 675.00 | 695.10 | 670.25 | 684.70 | 666.44 | 2.04% | 603 |
| Jun 9, 2026 | 663.00 | 678.00 | 654.00 | 671.00 | 653.10 | 1.29% | 116 |
| Jun 8, 2026 | 684.00 | 684.00 | 658.00 | 662.45 | 644.78 | -3.08% | 22 |
| Jun 5, 2026 | 719.00 | 719.00 | 668.90 | 683.50 | 665.27 | 1.87% | 595 |
| Jun 4, 2026 | 679.00 | 694.70 | 668.00 | 670.95 | 653.06 | 1.61% | 375 |
| Jun 3, 2026 | 658.85 | 669.35 | 655.05 | 660.30 | 642.69 | 0.35% | 57 |
| Jun 2, 2026 | 670.00 | 688.00 | 658.00 | 658.00 | 640.45 | -0.60% | 3,441 |
| Jun 1, 2026 | 663.50 | 669.95 | 661.95 | 661.95 | 644.30 | -0.03% | 392 |
| May 29, 2026 | 677.05 | 677.90 | 661.95 | 662.15 | 644.49 | -2.20% | 529 |
| May 27, 2026 | 687.85 | 687.85 | 674.65 | 677.05 | 658.99 | 0.16% | 167 |
| May 26, 2026 | 675.95 | 691.90 | 669.10 | 676.00 | 657.97 | 0.51% | 1,059 |
| May 25, 2026 | 652.05 | 694.70 | 651.30 | 672.55 | 654.61 | 5.83% | 3,300 |
| May 22, 2026 | 747.00 | 747.00 | 635.05 | 635.50 | 618.55 | 1.03% | 428 |
| May 21, 2026 | 648.45 | 653.20 | 627.75 | 629.00 | 612.22 | -3.00% | 155 |
| May 20, 2026 | 633.05 | 648.70 | 633.05 | 648.45 | 631.16 | 2.89% | 531 |
| May 19, 2026 | 651.80 | 661.80 | 626.95 | 630.25 | 613.44 | -2.74% | 392 |
| May 18, 2026 | 657.45 | 657.45 | 646.10 | 648.00 | 630.72 | -3.14% | 12 |
| May 15, 2026 | 675.00 | 690.00 | 669.00 | 669.00 | 651.16 | -0.89% | 197 |
| May 14, 2026 | 655.00 | 675.00 | 655.00 | 675.00 | 657.00 | 3.51% | 24 |
| May 13, 2026 | 651.00 | 652.10 | 651.00 | 652.10 | 634.71 | -0.14% | 11 |
| May 12, 2026 | 699.00 | 699.00 | 652.75 | 653.00 | 635.58 | -1.37% | 43 |
| May 11, 2026 | 640.00 | 688.40 | 640.00 | 662.05 | 644.39 | -0.17% | 226 |
| May 8, 2026 | 665.00 | 670.00 | 657.20 | 663.15 | 645.46 | -0.43% | 530 |
| May 7, 2026 | 673.90 | 694.25 | 665.10 | 666.00 | 648.24 | -1.00% | 917 |
| May 6, 2026 | 617.00 | 744.00 | 601.00 | 672.70 | 654.76 | 8.34% | 2,768 |
| May 5, 2026 | 617.05 | 636.95 | 616.00 | 620.90 | 604.34 | -0.43% | 411 |
| May 4, 2026 | 617.00 | 645.00 | 605.05 | 623.60 | 606.97 | -0.22% | 1,246 |
| Apr 30, 2026 | 590.25 | 651.95 | 590.25 | 625.00 | 608.33 | 0.94% | 288 |
| Apr 29, 2026 | 604.00 | 635.20 | 601.10 | 619.15 | 602.64 | 4.23% | 476 |
| Apr 28, 2026 | 609.00 | 621.00 | 594.00 | 594.00 | 578.16 | -1.49% | 716 |
| Apr 27, 2026 | 591.00 | 612.90 | 591.00 | 603.00 | 586.92 | 5.79% | 151 |