Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 604.00
+7.30 (1.22%)
Feb 19, 2026, 3:28 PM IST
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 619.90 | 619.90 | 576.00 | 583.65 | 583.65 | -3.40% | 1,243 |
| Jan 19, 2026 | 612.00 | 612.50 | 603.00 | 604.20 | 604.20 | -1.27% | 566 |
| Jan 16, 2026 | 619.90 | 619.90 | 608.00 | 611.95 | 611.95 | -0.25% | 2,622 |
| Jan 14, 2026 | 621.35 | 629.00 | 610.20 | 613.50 | 613.50 | -3.12% | 1,848 |
| Jan 13, 2026 | 635.05 | 638.80 | 630.00 | 633.25 | 633.25 | 1.09% | 1,926 |
| Jan 12, 2026 | 642.00 | 642.00 | 622.00 | 626.40 | 626.40 | -2.15% | 912 |
| Jan 9, 2026 | 644.45 | 650.20 | 638.30 | 640.15 | 640.15 | -2.37% | 2,088 |
| Jan 8, 2026 | 650.00 | 660.00 | 647.15 | 655.70 | 655.70 | 0.85% | 13,016 |
| Jan 7, 2026 | 661.45 | 661.50 | 649.90 | 650.15 | 650.15 | -1.54% | 10,614 |
| Jan 6, 2026 | 661.00 | 666.05 | 652.05 | 660.30 | 660.30 | 0.17% | 6,955 |
| Jan 5, 2026 | 642.00 | 666.85 | 642.00 | 659.20 | 659.20 | -1.08% | 1,687 |
| Jan 2, 2026 | 660.20 | 672.20 | 660.00 | 666.40 | 666.40 | -0.25% | 3,950 |
| Jan 1, 2026 | 675.05 | 675.05 | 660.50 | 668.05 | 668.05 | 0.12% | 1,724 |
| Dec 31, 2025 | 665.15 | 671.35 | 660.15 | 667.25 | 667.25 | 1.28% | 1,818 |
| Dec 30, 2025 | 642.55 | 665.00 | 642.05 | 658.80 | 658.80 | 1.33% | 3,694 |
| Dec 29, 2025 | 638.70 | 652.00 | 638.70 | 650.15 | 650.15 | -0.32% | 1,745 |
| Dec 26, 2025 | 650.30 | 660.00 | 637.00 | 652.25 | 652.25 | - | 2,893 |
| Dec 24, 2025 | 651.15 | 655.00 | 641.05 | 652.25 | 652.25 | 1.01% | 3,039 |
| Dec 23, 2025 | 637.25 | 652.45 | 636.50 | 645.75 | 645.75 | 1.11% | 6,073 |
| Dec 22, 2025 | 636.00 | 643.30 | 635.00 | 638.65 | 638.65 | -1.41% | 12,223 |
| Dec 19, 2025 | 648.15 | 655.00 | 644.00 | 647.80 | 647.80 | -0.06% | 1,167 |
| Dec 18, 2025 | 641.95 | 654.95 | 632.00 | 648.20 | 648.20 | 1.02% | 14,422 |
| Dec 17, 2025 | 650.00 | 650.00 | 638.10 | 641.65 | 641.65 | -1.17% | 1,316 |
| Dec 16, 2025 | 640.05 | 654.00 | 635.00 | 649.25 | 649.25 | 1.63% | 4,491 |
| Dec 15, 2025 | 637.20 | 645.00 | 634.00 | 638.85 | 638.85 | 0.32% | 1,355 |
| Dec 12, 2025 | 645.60 | 645.60 | 630.05 | 636.80 | 636.80 | 0.12% | 1,580 |
| Dec 11, 2025 | 636.10 | 640.95 | 631.30 | 636.05 | 636.05 | 0.23% | 4,364 |
| Dec 10, 2025 | 654.00 | 654.00 | 632.70 | 634.60 | 634.60 | -1.00% | 5,330 |
| Dec 9, 2025 | 659.50 | 659.50 | 631.35 | 641.00 | 641.00 | 0.42% | 2,661 |