Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 563.00
+32.70 (6.17%)
Apr 6, 2026, 3:29 PM IST
NSE:GLOSTERLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 554.95 | 587.50 | 544.95 | 570.00 | - | 7.49% | 4,056 |
| Apr 2, 2026 | 538.20 | 538.20 | 520.70 | 530.30 | 530.30 | -1.47% | 759 |
| Apr 1, 2026 | 539.80 | 548.50 | 530.30 | 538.20 | 538.20 | 2.44% | 960 |
| Mar 30, 2026 | 506.75 | 527.65 | 506.75 | 525.40 | 525.40 | 0.07% | 3,681 |
| Mar 27, 2026 | 502.05 | 536.50 | 502.05 | 525.05 | 525.05 | -0.05% | 1,700 |
| Mar 25, 2026 | 500.60 | 538.70 | 496.05 | 525.30 | 525.30 | 3.92% | 20,608 |
| Mar 24, 2026 | 505.05 | 515.15 | 495.00 | 505.50 | 505.50 | 0.83% | 991 |
| Mar 23, 2026 | 505.00 | 524.40 | 497.00 | 501.35 | 501.35 | -2.59% | 2,602 |
| Mar 20, 2026 | 529.60 | 535.00 | 510.00 | 514.70 | 514.70 | -2.82% | 1,897 |
| Mar 19, 2026 | 522.15 | 536.60 | 522.10 | 529.65 | 529.65 | 0.67% | 291 |
| Mar 18, 2026 | 524.95 | 536.00 | 518.05 | 526.10 | 526.10 | 0.86% | 1,630 |
| Mar 17, 2026 | 520.95 | 532.95 | 515.50 | 521.60 | 521.60 | 0.54% | 2,499 |
| Mar 16, 2026 | 531.00 | 535.85 | 516.00 | 518.80 | 518.80 | -2.66% | 1,344 |
| Mar 13, 2026 | 545.85 | 550.95 | 530.00 | 532.95 | 532.95 | -2.84% | 1,249 |
| Mar 12, 2026 | 547.90 | 550.60 | 545.00 | 548.55 | 548.55 | 0.13% | 245 |
| Mar 11, 2026 | 544.50 | 555.00 | 544.50 | 547.85 | 547.85 | 1.17% | 692 |
| Mar 10, 2026 | 541.10 | 559.90 | 539.75 | 541.50 | 541.50 | 0.88% | 1,063 |
| Mar 9, 2026 | 521.00 | 541.90 | 521.00 | 536.75 | 536.75 | -1.60% | 346 |
| Mar 6, 2026 | 560.05 | 560.05 | 540.65 | 545.50 | 545.50 | -0.73% | 483 |
| Mar 5, 2026 | 544.00 | 568.95 | 544.00 | 549.50 | 549.50 | 1.03% | 2,372 |
| Mar 4, 2026 | 551.25 | 560.70 | 521.80 | 543.90 | 543.90 | -1.86% | 1,354 |
| Mar 2, 2026 | 546.00 | 580.00 | 546.00 | 554.20 | 554.20 | -1.44% | 2,266 |
| Feb 27, 2026 | 564.00 | 571.95 | 560.05 | 562.30 | 562.30 | -1.73% | 1,029 |
| Feb 26, 2026 | 570.00 | 584.85 | 570.00 | 572.20 | 572.20 | 0.61% | 300 |
| Feb 25, 2026 | 574.05 | 589.85 | 561.00 | 568.75 | 568.75 | -1.10% | 1,829 |
| Feb 24, 2026 | 590.00 | 590.00 | 571.20 | 575.10 | 575.10 | -1.15% | 1,219 |
| Feb 23, 2026 | 575.90 | 599.95 | 575.90 | 581.80 | 581.80 | 1.02% | 2,987 |
| Feb 20, 2026 | 606.75 | 606.80 | 571.20 | 575.90 | 575.90 | -3.54% | 2,948 |
| Feb 19, 2026 | 596.70 | 608.95 | 585.00 | 597.05 | 597.05 | 0.06% | 1,196 |
| Feb 18, 2026 | 594.05 | 602.00 | 594.05 | 596.70 | 596.70 | -1.60% | 185 |
| Feb 17, 2026 | 601.00 | 617.70 | 600.30 | 606.40 | 606.40 | 0.57% | 356 |
| Feb 16, 2026 | 606.05 | 606.05 | 586.50 | 602.95 | 602.95 | -0.55% | 589 |
| Feb 13, 2026 | 598.00 | 608.30 | 598.00 | 606.30 | 606.30 | -0.33% | 562 |
| Feb 12, 2026 | 600.15 | 618.00 | 594.00 | 608.30 | 608.30 | -0.25% | 4,509 |
| Feb 11, 2026 | 589.00 | 613.95 | 589.00 | 609.80 | 609.80 | 1.79% | 4,136 |
| Feb 10, 2026 | 596.45 | 604.95 | 588.00 | 599.10 | 599.10 | 0.32% | 4,491 |
| Feb 9, 2026 | 619.00 | 619.00 | 586.55 | 597.20 | 597.20 | 1.28% | 6,460 |
| Feb 6, 2026 | 639.90 | 640.00 | 586.85 | 589.65 | 589.65 | -5.13% | 3,616 |
| Feb 5, 2026 | 643.05 | 660.00 | 617.90 | 621.55 | 621.55 | -3.25% | 1,375 |
| Feb 4, 2026 | 616.25 | 671.90 | 603.60 | 642.45 | 642.45 | 4.25% | 8,702 |
| Feb 3, 2026 | 619.10 | 630.00 | 590.80 | 616.25 | 616.25 | 0.76% | 1,420 |
| Feb 2, 2026 | 607.00 | 620.00 | 600.00 | 611.60 | 611.60 | 3.35% | 1,367 |
| Feb 1, 2026 | 617.00 | 617.00 | 587.15 | 591.75 | 591.75 | -1.37% | 606 |
| Jan 30, 2026 | 593.45 | 602.60 | 593.00 | 599.95 | 599.95 | 2.46% | 577 |
| Jan 29, 2026 | 591.15 | 595.00 | 580.05 | 585.55 | 585.55 | -0.94% | 1,063 |
| Jan 28, 2026 | 591.00 | 598.90 | 580.35 | 591.10 | 591.10 | 1.52% | 4,656 |
| Jan 27, 2026 | 598.90 | 598.90 | 570.20 | 582.25 | 582.25 | -0.53% | 361 |
| Jan 23, 2026 | 596.30 | 599.05 | 585.00 | 585.35 | 585.35 | -1.47% | 472 |
| Jan 22, 2026 | 584.60 | 595.00 | 584.60 | 594.10 | 594.10 | 1.71% | 355 |
| Jan 21, 2026 | 573.65 | 593.20 | 573.65 | 584.10 | 584.10 | 0.08% | 692 |