Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 635.30
+1.90 (0.30%)
May 22, 2026, 3:29 PM IST
NSE:GLOSTERLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 645.00 | 645.00 | 634.55 | 635.80 | 635.80 | 0.38% | 2,392 |
| May 21, 2026 | 649.00 | 666.30 | 625.35 | 633.40 | 633.40 | -2.20% | 7,610 |
| May 20, 2026 | 633.25 | 649.00 | 633.05 | 647.65 | 647.65 | 1.35% | 1,183 |
| May 19, 2026 | 645.50 | 659.90 | 625.50 | 639.00 | 639.00 | -1.25% | 2,880 |
| May 18, 2026 | 658.00 | 662.05 | 645.55 | 647.10 | 647.10 | -3.88% | 2,262 |
| May 15, 2026 | 672.45 | 690.05 | 670.30 | 673.20 | 673.20 | 0.86% | 5,687 |
| May 14, 2026 | 656.65 | 676.00 | 656.65 | 667.45 | 667.45 | 1.68% | 2,213 |
| May 13, 2026 | 646.05 | 666.00 | 645.10 | 656.40 | 656.40 | 0.81% | 4,621 |
| May 12, 2026 | 664.50 | 675.00 | 646.20 | 651.15 | 651.15 | -1.88% | 3,636 |
| May 11, 2026 | 655.05 | 685.00 | 655.05 | 663.60 | 663.60 | -0.25% | 3,943 |
| May 8, 2026 | 652.20 | 673.50 | 652.20 | 665.25 | 665.25 | -0.52% | 4,565 |
| May 7, 2026 | 694.95 | 698.00 | 664.95 | 668.70 | 668.70 | -0.38% | 12,057 |
| May 6, 2026 | 620.65 | 744.75 | 601.30 | 671.25 | 671.25 | 8.15% | 39,136 |
| May 5, 2026 | 612.05 | 636.90 | 612.05 | 620.65 | 620.65 | -0.46% | 1,583 |
| May 4, 2026 | 596.00 | 644.70 | 596.00 | 623.50 | 623.50 | 1.73% | 10,591 |
| Apr 30, 2026 | 611.10 | 628.05 | 610.00 | 612.90 | 612.90 | -1.46% | 1,440 |
| Apr 29, 2026 | 619.90 | 641.00 | 600.10 | 622.00 | 622.00 | 2.04% | 3,557 |
| Apr 28, 2026 | 618.95 | 624.90 | 595.10 | 609.55 | 609.55 | 1.45% | 5,010 |
| Apr 27, 2026 | 575.05 | 619.95 | 575.05 | 600.85 | 600.85 | 4.68% | 4,098 |
| Apr 24, 2026 | 574.80 | 579.95 | 567.00 | 574.00 | 574.00 | -2.32% | 936 |
| Apr 23, 2026 | 577.95 | 595.60 | 577.95 | 587.65 | 587.65 | 1.68% | 977 |
| Apr 22, 2026 | 580.05 | 589.85 | 575.15 | 577.95 | 577.95 | -0.95% | 1,049 |
| Apr 21, 2026 | 585.90 | 590.00 | 573.15 | 583.50 | 583.50 | 0.84% | 1,359 |
| Apr 20, 2026 | 594.00 | 594.00 | 560.00 | 578.65 | 578.65 | -0.22% | 2,113 |
| Apr 17, 2026 | 587.95 | 587.95 | 573.20 | 579.95 | 579.95 | -0.35% | 2,028 |
| Apr 16, 2026 | 579.10 | 589.75 | 575.25 | 582.00 | 582.00 | 0.64% | 3,754 |
| Apr 15, 2026 | 580.00 | 590.00 | 576.50 | 578.30 | 578.30 | -0.29% | 2,323 |
| Apr 13, 2026 | 573.00 | 593.00 | 565.20 | 580.00 | 580.00 | -0.56% | 802 |
| Apr 10, 2026 | 578.70 | 594.65 | 578.70 | 583.25 | 583.25 | 0.79% | 403 |
| Apr 9, 2026 | 578.40 | 587.85 | 572.50 | 578.70 | 578.70 | 0.05% | 565 |
| Apr 8, 2026 | 586.85 | 596.80 | 577.55 | 578.40 | 578.40 | 1.85% | 1,193 |
| Apr 7, 2026 | 570.00 | 576.30 | 561.95 | 567.90 | 567.90 | 0.80% | 1,239 |
| Apr 6, 2026 | 554.95 | 594.55 | 544.95 | 563.40 | 563.40 | 6.24% | 17,245 |
| 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 |