Gloster Limited (NSE:GLOSTERLTD)
India · Delayed Price · Currency is INR 673.90
-10.00 (-1.46%)
Jul 20, 2026, 3:29 PM IST
NSE:GLOSTERLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 671.50 | 683.00 | 671.25 | 674.70 | - | -1.35% | 543 |
| 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 |
| Jun 25, 2026 | 745.00 | 745.00 | 709.55 | 720.20 | 700.98 | -1.83% | 11,481 |
| Jun 24, 2026 | 726.00 | 735.00 | 722.15 | 733.65 | 714.07 | 1.78% | 5,772 |
| Jun 23, 2026 | 718.00 | 749.00 | 705.60 | 720.85 | 701.61 | 1.33% | 23,181 |
| Jun 22, 2026 | 709.70 | 716.00 | 703.65 | 711.40 | 692.42 | 1.74% | 8,332 |
| Jun 19, 2026 | 699.05 | 700.00 | 691.00 | 699.20 | 680.54 | 0.97% | 10,969 |
| Jun 18, 2026 | 686.00 | 699.90 | 684.20 | 692.50 | 674.02 | 1.26% | 10,736 |
| Jun 17, 2026 | 688.50 | 688.50 | 682.00 | 683.85 | 665.60 | 0.05% | 2,477 |
| Jun 16, 2026 | 694.50 | 694.50 | 681.35 | 683.50 | 665.26 | 0.39% | 2,997 |
| Jun 15, 2026 | 672.85 | 688.15 | 672.85 | 680.85 | 662.68 | 1.80% | 4,345 |
| Jun 12, 2026 | 671.70 | 672.95 | 663.05 | 668.80 | 650.95 | 1.81% | 1,045 |
| Jun 11, 2026 | 673.15 | 673.85 | 654.35 | 656.90 | 639.37 | -1.78% | 2,208 |
| Jun 10, 2026 | 677.95 | 679.40 | 661.50 | 668.80 | 650.95 | -0.29% | 6,194 |
| Jun 9, 2026 | 661.00 | 678.00 | 661.00 | 670.75 | 652.85 | 2.04% | 1,339 |
| Jun 8, 2026 | 662.90 | 675.00 | 652.00 | 657.35 | 639.81 | -0.84% | 2,424 |
| Jun 5, 2026 | 680.80 | 680.80 | 660.20 | 662.90 | 645.21 | -1.30% | 984 |
| Jun 4, 2026 | 676.90 | 676.90 | 662.05 | 671.65 | 653.73 | 1.22% | 820 |
| Jun 3, 2026 | 689.00 | 689.00 | 654.80 | 663.55 | 645.84 | 0.85% | 4,586 |
| Jun 2, 2026 | 666.95 | 667.10 | 655.50 | 657.95 | 640.39 | -1.21% | 3,021 |
| Jun 1, 2026 | 687.00 | 687.00 | 660.00 | 666.00 | 648.23 | 0.04% | 1,757 |
| May 29, 2026 | 681.35 | 681.35 | 659.90 | 665.75 | 647.98 | -1.83% | 6,283 |
| May 27, 2026 | 684.85 | 686.70 | 673.20 | 678.15 | 660.05 | 0.34% | 4,010 |
| May 26, 2026 | 679.00 | 695.00 | 661.25 | 675.85 | 657.81 | -0.16% | 10,098 |
| May 25, 2026 | 655.00 | 689.95 | 655.00 | 676.90 | 658.84 | 6.46% | 20,147 |
| May 22, 2026 | 645.00 | 645.00 | 634.55 | 635.80 | 618.83 | 0.38% | 2,392 |
| May 21, 2026 | 649.00 | 666.30 | 625.35 | 633.40 | 616.50 | -2.20% | 7,610 |
| May 20, 2026 | 633.25 | 649.00 | 633.05 | 647.65 | 630.37 | 1.35% | 1,183 |
| May 19, 2026 | 645.50 | 659.90 | 625.50 | 639.00 | 621.95 | -1.25% | 2,880 |
| May 18, 2026 | 658.00 | 662.05 | 645.55 | 647.10 | 629.83 | -3.88% | 2,262 |
| May 15, 2026 | 672.45 | 690.05 | 670.30 | 673.20 | 655.23 | 0.86% | 5,687 |
| May 14, 2026 | 656.65 | 676.00 | 656.65 | 667.45 | 649.64 | 1.68% | 2,213 |
| May 13, 2026 | 646.05 | 666.00 | 645.10 | 656.40 | 638.88 | 0.81% | 4,621 |
| May 12, 2026 | 664.50 | 675.00 | 646.20 | 651.15 | 633.77 | -1.88% | 3,636 |
| May 11, 2026 | 655.05 | 685.00 | 655.05 | 663.60 | 645.89 | -0.25% | 3,943 |
| May 8, 2026 | 652.20 | 673.50 | 652.20 | 665.25 | 647.50 | -0.52% | 4,565 |