Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 595.95
+5.20 (0.88%)
Sep 4, 2026, 3:29 PM IST
NSE:GLOSTERLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 599.70 | 599.70 | 590.25 | 596.50 | 596.50 | 0.97% | 323 |
| Sep 3, 2026 | 585.35 | 599.80 | 585.35 | 590.75 | 590.75 | 0.92% | 619 |
| Sep 2, 2026 | 581.10 | 599.70 | 581.10 | 585.35 | 585.35 | -1.04% | 1,284 |
| Sep 1, 2026 | 604.90 | 604.90 | 590.50 | 591.50 | 591.50 | 0.27% | 361 |
| Aug 31, 2026 | 607.00 | 607.00 | 587.50 | 589.90 | 589.90 | -2.84% | 732 |
| Aug 28, 2026 | 595.00 | 610.00 | 595.00 | 607.15 | 607.15 | 0.45% | 794 |
| Aug 27, 2026 | 606.10 | 606.10 | 595.90 | 604.40 | 604.40 | 1.52% | 405 |
| Aug 26, 2026 | 595.40 | 608.40 | 595.00 | 595.35 | 595.35 | 0.05% | 482 |
| Aug 25, 2026 | 623.00 | 623.00 | 592.00 | 595.05 | 595.05 | -0.33% | 802 |
| Aug 24, 2026 | 603.00 | 603.20 | 595.30 | 597.00 | 597.00 | -0.67% | 625 |
| Aug 21, 2026 | 595.00 | 607.10 | 595.00 | 601.00 | 601.00 | 1.63% | 1,520 |
| Aug 20, 2026 | 596.00 | 602.10 | 588.00 | 591.35 | 591.35 | -0.78% | 3,191 |
| Aug 19, 2026 | 595.20 | 606.75 | 595.00 | 596.00 | 596.00 | -1.44% | 1,914 |
| Aug 18, 2026 | 629.55 | 629.55 | 600.10 | 604.70 | 604.70 | -2.43% | 1,992 |
| Aug 17, 2026 | 640.70 | 641.25 | 618.40 | 619.75 | 619.75 | -2.35% | 3,042 |
| Aug 14, 2026 | 649.05 | 667.50 | 634.10 | 634.65 | 634.65 | -2.22% | 1,324 |
| Aug 13, 2026 | 662.50 | 662.50 | 645.05 | 649.05 | 649.05 | 1.26% | 380 |
| Aug 12, 2026 | 675.70 | 675.70 | 638.20 | 640.95 | 640.95 | -1.80% | 1,481 |
| Aug 11, 2026 | 676.95 | 676.95 | 648.65 | 652.70 | 652.70 | -1.09% | 2,255 |
| Aug 10, 2026 | 652.05 | 665.95 | 650.55 | 659.90 | 659.90 | -5.38% | 7,375 |
| Aug 7, 2026 | 683.25 | 710.00 | 683.05 | 697.45 | 697.45 | 2.63% | 8,330 |
| Aug 6, 2026 | 683.90 | 685.00 | 677.45 | 679.55 | 679.55 | 0.68% | 1,101 |
| Aug 5, 2026 | 677.80 | 691.45 | 665.10 | 674.95 | 674.95 | 0.39% | 5,818 |
| Aug 4, 2026 | 670.05 | 677.00 | 668.50 | 672.30 | 672.30 | 0.55% | 2,277 |
| Aug 3, 2026 | 669.40 | 670.00 | 662.00 | 668.60 | 668.60 | 1.36% | 734 |
| Jul 31, 2026 | 647.00 | 669.00 | 647.00 | 659.60 | 659.60 | 0.95% | 815 |
| Jul 30, 2026 | 686.75 | 686.75 | 625.10 | 653.40 | 653.40 | -3.53% | 1,557 |
| Jul 29, 2026 | 673.40 | 686.90 | 672.10 | 677.30 | 677.30 | -0.98% | 626 |
| Jul 28, 2026 | 676.30 | 694.00 | 667.00 | 684.00 | 684.00 | 0.92% | 2,630 |
| Jul 27, 2026 | 671.20 | 683.85 | 659.35 | 677.75 | 677.75 | -0.86% | 1,928 |
| Jul 24, 2026 | 675.00 | 688.30 | 665.00 | 683.65 | 683.65 | 1.21% | 3,581 |
| Jul 23, 2026 | 697.00 | 697.00 | 667.45 | 675.45 | 675.45 | -0.04% | 2,732 |
| Jul 22, 2026 | 680.65 | 680.65 | 660.05 | 675.70 | 675.70 | 1.90% | 3,535 |
| Jul 21, 2026 | 674.05 | 677.70 | 662.55 | 663.10 | 663.10 | -0.88% | 1,112 |
| Jul 20, 2026 | 671.50 | 683.90 | 660.10 | 669.00 | 669.00 | -2.18% | 2,331 |
| Jul 17, 2026 | 680.35 | 689.95 | 670.00 | 683.90 | 683.90 | 0.52% | 2,971 |
| Jul 16, 2026 | 658.00 | 687.00 | 652.85 | 680.35 | 680.35 | 3.48% | 3,152 |
| Jul 15, 2026 | 674.70 | 674.70 | 657.00 | 657.50 | 657.50 | 0.14% | 788 |
| Jul 14, 2026 | 650.00 | 677.00 | 650.00 | 656.60 | 656.60 | -3.07% | 1,354 |
| Jul 13, 2026 | 664.95 | 685.00 | 639.80 | 677.40 | 677.40 | 1.87% | 3,958 |
| Jul 10, 2026 | 668.50 | 673.00 | 648.95 | 664.95 | 664.95 | 2.97% | 3,698 |
| Jul 9, 2026 | 641.95 | 659.80 | 636.00 | 645.75 | 645.75 | 0.59% | 1,157 |
| Jul 8, 2026 | 638.30 | 659.95 | 629.45 | 641.95 | 641.95 | 1.12% | 4,516 |
| Jul 7, 2026 | 664.95 | 670.95 | 625.00 | 634.85 | 634.85 | -4.53% | 6,839 |
| Jul 6, 2026 | 712.45 | 714.65 | 625.00 | 664.95 | 664.95 | -6.67% | 10,940 |
| Jul 3, 2026 | 721.00 | 721.20 | 710.20 | 712.45 | 712.45 | -2.33% | 7,596 |
| Jul 2, 2026 | 745.00 | 756.45 | 739.95 | 749.45 | 729.45 | 1.04% | 18,266 |
| Jul 1, 2026 | 737.25 | 749.00 | 731.15 | 741.75 | 721.96 | 1.35% | 11,817 |
| Jun 30, 2026 | 724.00 | 735.00 | 724.00 | 731.85 | 712.32 | 1.15% | 6,299 |
| Jun 29, 2026 | 730.00 | 732.00 | 718.00 | 723.55 | 704.24 | 0.47% | 7,667 |