Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 537.20
+4.85 (0.91%)
Nov 11, 2026, 1:42 PM IST
NSE:GLOSTERLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 544.00 | 548.95 | 532.35 | 537.20 | 537.20 | 0.91% | 1,068 |
| Nov 9, 2026 | 527.90 | 539.80 | 527.85 | 532.35 | 532.35 | 0.85% | 645 |
| Nov 8, 2026 | 507.00 | 548.00 | 507.00 | 527.85 | 527.85 | -0.24% | 270 |
| Nov 6, 2026 | 530.00 | 537.00 | 523.20 | 529.10 | 529.10 | -0.29% | 398 |
| Nov 5, 2026 | 540.00 | 540.00 | 523.00 | 530.65 | 530.65 | 1.82% | 647 |
| Nov 4, 2026 | 510.00 | 528.00 | 510.00 | 521.15 | 521.15 | 1.31% | 745 |
| Nov 3, 2026 | 524.00 | 524.00 | 509.00 | 514.40 | 514.40 | -0.50% | 861 |
| Nov 2, 2026 | 515.85 | 523.00 | 497.00 | 517.00 | 517.00 | 2.21% | 392 |
| Oct 30, 2026 | 519.00 | 529.00 | 500.00 | 505.80 | 505.80 | -3.08% | 814 |
| Oct 29, 2026 | 522.00 | 522.95 | 512.00 | 521.90 | 521.90 | 2.04% | 498 |
| Oct 28, 2026 | 515.00 | 538.00 | 508.00 | 511.45 | 511.45 | 0.22% | 733 |
| Oct 27, 2026 | 520.05 | 529.00 | 510.00 | 510.35 | 510.35 | -1.86% | 2,002 |
| Oct 26, 2026 | 526.35 | 537.00 | 512.25 | 520.00 | 520.00 | -0.72% | 120 |
| Oct 23, 2026 | 536.00 | 538.90 | 521.00 | 523.75 | 523.75 | -2.29% | 283 |
| Oct 22, 2026 | 534.00 | 540.00 | 534.00 | 536.00 | 536.00 | 0.25% | 216 |
| Oct 21, 2026 | 529.00 | 541.70 | 525.00 | 534.65 | 534.65 | 0.65% | 331 |
| Oct 19, 2026 | 536.50 | 549.00 | 529.00 | 531.20 | 531.20 | -0.99% | 150 |
| Oct 16, 2026 | 540.00 | 544.95 | 532.00 | 536.50 | 536.50 | 0.07% | 120 |
| Oct 15, 2026 | 546.00 | 554.95 | 511.00 | 536.10 | 536.10 | -1.48% | 2,348 |
| Oct 14, 2026 | 532.05 | 546.50 | 532.05 | 544.15 | 544.15 | 2.18% | 165 |
| Oct 13, 2026 | 535.00 | 541.00 | 530.00 | 532.55 | 532.55 | -1.56% | 1,064 |
| Oct 12, 2026 | 545.35 | 548.00 | 533.25 | 541.00 | 541.00 | 1.17% | 321 |
| Oct 9, 2026 | 542.30 | 542.95 | 531.00 | 534.75 | 534.75 | -1.39% | 556 |
| Oct 8, 2026 | 541.00 | 552.90 | 536.00 | 542.30 | 542.30 | -1.92% | 464 |
| Oct 7, 2026 | 555.80 | 555.80 | 545.20 | 552.90 | 552.90 | 0.24% | 268 |
| Oct 6, 2026 | 550.00 | 556.90 | 543.75 | 551.60 | 551.60 | 1.68% | 619 |
| Oct 5, 2026 | 539.00 | 546.00 | 539.00 | 542.50 | 542.50 | 0.65% | 270 |
| Oct 1, 2026 | 546.10 | 555.00 | 537.20 | 539.00 | 539.00 | -1.30% | 581 |
| Sep 30, 2026 | 553.90 | 553.90 | 545.40 | 546.10 | 546.10 | 1.27% | 238 |
| Sep 29, 2026 | 559.90 | 559.90 | 536.20 | 539.25 | 539.25 | -1.15% | 1,121 |
| Sep 28, 2026 | 566.90 | 566.90 | 540.65 | 545.50 | 545.50 | -1.30% | 1,243 |
| Sep 25, 2026 | 566.00 | 571.00 | 550.00 | 552.70 | 552.70 | -3.37% | 3,632 |
| Sep 24, 2026 | 578.00 | 579.80 | 570.10 | 572.00 | 572.00 | -1.04% | 420 |
| Sep 23, 2026 | 562.00 | 580.00 | 562.00 | 578.00 | 578.00 | 1.02% | 847 |
| Sep 22, 2026 | 588.00 | 588.00 | 563.10 | 572.15 | 572.15 | -1.10% | 393 |
| Sep 21, 2026 | 585.00 | 587.20 | 545.00 | 578.50 | 578.50 | -1.31% | 7,626 |
| Sep 18, 2026 | 578.50 | 587.00 | 578.20 | 586.20 | 586.20 | 1.42% | 325 |
| Sep 17, 2026 | 587.00 | 587.00 | 577.00 | 578.00 | 578.00 | -0.16% | 298 |
| Sep 16, 2026 | 575.00 | 589.90 | 570.00 | 578.95 | 578.95 | 0.67% | 465 |
| Sep 15, 2026 | 575.50 | 588.00 | 575.00 | 575.10 | 575.10 | -1.37% | 2,489 |
| Sep 11, 2026 | 590.00 | 605.80 | 581.00 | 583.10 | 583.10 | -2.73% | 1,352 |
| Sep 10, 2026 | 607.50 | 607.50 | 590.00 | 599.45 | 599.45 | 0.32% | 653 |
| Sep 9, 2026 | 601.00 | 610.00 | 595.20 | 597.55 | 597.55 | -0.21% | 418 |
| Sep 8, 2026 | 603.40 | 614.50 | 591.10 | 598.80 | 598.80 | -0.76% | 641 |
| Sep 7, 2026 | 596.50 | 629.00 | 586.50 | 603.40 | 603.40 | 1.16% | 1,178 |
| 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 |