Gloster Limited (BOM:542351)
India · Delayed Price · Currency is INR 533.85
+2.85 (0.54%)
At close: Nov 9, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 531.00 | 546.00 | 530.50 | 533.85 | 533.85 | 0.54% | 46 |
| Nov 8, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 2.11% | 1 |
| Nov 6, 2026 | 530.00 | 540.00 | 520.05 | 520.05 | 520.05 | -0.94% | 18 |
| Nov 4, 2026 | 523.00 | 528.10 | 520.00 | 525.00 | 525.00 | 1.94% | 34 |
| Nov 3, 2026 | 531.75 | 531.75 | 515.00 | 515.00 | 515.00 | 0.50% | 3 |
| Nov 2, 2026 | 515.00 | 523.00 | 500.95 | 512.45 | 512.45 | -1.36% | 235 |
| Oct 30, 2026 | 510.00 | 519.50 | 500.10 | 519.50 | 519.50 | -2.32% | 161 |
| Oct 29, 2026 | 516.80 | 531.85 | 516.80 | 531.85 | 531.85 | 2.91% | 52 |
| Oct 28, 2026 | 524.00 | 538.00 | 516.80 | 516.80 | 516.80 | 1.18% | 17 |
| Oct 27, 2026 | 523.70 | 539.40 | 510.00 | 510.75 | 510.75 | -2.47% | 257 |
| Oct 26, 2026 | 523.65 | 523.70 | 523.65 | 523.70 | 523.70 | 1.60% | 946 |
| Oct 23, 2026 | 534.00 | 540.00 | 515.00 | 515.45 | 515.45 | -3.47% | 1,156 |
| Oct 22, 2026 | 529.00 | 534.00 | 529.00 | 534.00 | 534.00 | 1.14% | 4 |
| Oct 21, 2026 | 531.30 | 531.30 | 528.00 | 528.00 | 528.00 | -0.62% | 64 |
| Oct 19, 2026 | 535.50 | 535.50 | 528.05 | 531.30 | 531.30 | 0.62% | 24 |
| Oct 15, 2026 | 503.00 | 560.00 | 503.00 | 528.05 | 528.05 | -0.56% | 105 |
| Oct 14, 2026 | 535.30 | 547.00 | 531.00 | 531.00 | 531.00 | -0.79% | 96 |
| Oct 13, 2026 | 535.00 | 538.00 | 530.50 | 535.25 | 535.25 | 0.05% | 172 |
| Oct 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 10 |
| Oct 9, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | -0.72% | 14 |
| Oct 8, 2026 | 545.05 | 545.10 | 538.00 | 538.90 | 538.90 | -0.20% | 178 |
| Oct 6, 2026 | 548.90 | 555.00 | 540.00 | 540.00 | 540.00 | -1.62% | 182 |
| Oct 5, 2026 | 540.00 | 548.90 | 537.00 | 548.90 | 548.90 | 1.87% | 65 |
| Oct 1, 2026 | 562.45 | 562.45 | 537.00 | 538.80 | 538.80 | -0.04% | 2,702 |
| Sep 29, 2026 | 545.70 | 545.70 | 536.15 | 539.00 | 539.00 | -1.10% | 79 |
| 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 |