Gloster Limited (BOM:542351)
India
· Delayed Price · Currency is INR 535.70
-10.25 (-1.88%)
At close: Mar 9, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 552.00 | 552.00 | 526.05 | 535.70 | 535.70 | -1.88% | 129 |
| Mar 6, 2026 | 555.00 | 555.50 | 536.10 | 545.95 | 545.95 | -0.35% | 67 |
| Mar 5, 2026 | 570.00 | 625.00 | 533.05 | 547.85 | 547.85 | 1.24% | 1,359 |
| Mar 4, 2026 | 551.00 | 555.00 | 533.00 | 541.15 | 541.15 | -3.10% | 472 |
| Mar 2, 2026 | 567.00 | 650.00 | 556.00 | 558.45 | 558.45 | -0.71% | 106 |
| Feb 27, 2026 | 565.25 | 574.95 | 561.00 | 562.45 | 562.45 | -1.39% | 359 |
| Feb 25, 2026 | 577.20 | 604.15 | 560.15 | 570.40 | 570.40 | -0.80% | 264 |
| Feb 24, 2026 | 605.95 | 605.95 | 574.95 | 575.00 | 575.00 | -1.28% | 211 |
| Feb 23, 2026 | 575.05 | 646.90 | 575.05 | 582.45 | 582.45 | 1.06% | 213 |
| Feb 20, 2026 | 601.75 | 649.00 | 575.05 | 576.35 | 576.35 | -3.03% | 191 |
| Feb 19, 2026 | 602.00 | 615.00 | 589.20 | 594.35 | 594.35 | -4.33% | 14 |
| Feb 17, 2026 | 597.00 | 640.00 | 597.00 | 621.25 | 621.25 | 3.52% | 65 |
| Feb 16, 2026 | 600.00 | 665.00 | 600.00 | 600.10 | 600.10 | -1.00% | 739 |
| Feb 13, 2026 | 590.20 | 615.15 | 590.20 | 606.15 | 606.15 | -0.63% | 536 |
| Feb 12, 2026 | 596.00 | 610.00 | 594.50 | 610.00 | 610.00 | 0.01% | 554 |
| Feb 11, 2026 | 605.00 | 612.00 | 602.00 | 609.95 | 609.95 | 1.44% | 684 |
| Feb 10, 2026 | 589.55 | 610.00 | 589.00 | 601.30 | 601.30 | 0.17% | 3,077 |
| Feb 9, 2026 | 592.00 | 601.95 | 590.20 | 600.30 | 600.30 | 1.64% | 1,892 |
| Feb 6, 2026 | 605.00 | 606.40 | 587.50 | 590.60 | 590.60 | -5.47% | 162 |
| Feb 5, 2026 | 667.00 | 667.00 | 621.00 | 624.80 | 624.80 | -3.65% | 426 |
| Feb 4, 2026 | 616.00 | 670.00 | 611.00 | 648.45 | 648.45 | 4.67% | 695 |
| Feb 3, 2026 | 630.00 | 635.00 | 611.00 | 619.50 | 619.50 | 3.25% | 140 |
| Feb 1, 2026 | 591.45 | 600.00 | 588.00 | 600.00 | 600.00 | 3.27% | 15 |
| Jan 29, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0.25% | 10 |
| Jan 27, 2026 | 560.15 | 599.90 | 560.15 | 579.55 | 579.55 | -2.92% | 36 |
| Jan 23, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 2.93% | 13 |
| Jan 22, 2026 | 582.05 | 582.05 | 580.00 | 580.00 | 580.00 | 1.17% | 44 |
| Jan 21, 2026 | 600.00 | 600.00 | 573.30 | 573.30 | 573.30 | -2.65% | 36 |
| Jan 20, 2026 | 601.40 | 601.40 | 585.00 | 588.90 | 588.90 | -3.52% | 44 |
| Jan 16, 2026 | 619.90 | 655.05 | 610.40 | 610.40 | 610.40 | -0.59% | 247 |
| Jan 14, 2026 | 625.00 | 627.00 | 614.00 | 614.00 | 614.00 | -3.15% | 106 |
| Jan 13, 2026 | 635.00 | 635.00 | 627.00 | 633.95 | 633.95 | 1.13% | 10,132 |
| Jan 12, 2026 | 640.00 | 640.00 | 625.00 | 626.85 | 626.85 | -2.50% | 122 |
| Jan 9, 2026 | 638.45 | 643.05 | 638.45 | 642.95 | 642.95 | -0.79% | 166 |
| Jan 8, 2026 | 650.05 | 667.90 | 648.05 | 648.05 | 648.05 | -0.68% | 758 |
| Jan 7, 2026 | 659.80 | 663.30 | 651.00 | 652.50 | 652.50 | -1.14% | 101 |
| Jan 6, 2026 | 660.80 | 660.80 | 660.05 | 660.05 | 660.05 | -0.11% | 31 |
| Jan 5, 2026 | 669.90 | 669.90 | 651.00 | 660.80 | 660.80 | 0.52% | 172 |
| Jan 2, 2026 | 670.75 | 674.00 | 656.00 | 657.35 | 657.35 | 1.10% | 146 |
| Jan 1, 2026 | 655.05 | 655.05 | 650.20 | 650.20 | 650.20 | -0.83% | 100 |
| Dec 31, 2025 | 667.75 | 669.80 | 653.00 | 655.65 | 655.65 | 0.41% | 33 |
| Dec 30, 2025 | 644.00 | 653.00 | 644.00 | 653.00 | 653.00 | 1.40% | 127 |
| Dec 29, 2025 | 643.05 | 699.00 | 642.00 | 644.00 | 644.00 | 0.47% | 37 |
| Dec 26, 2025 | 640.00 | 650.00 | 638.00 | 641.00 | 641.00 | -1.08% | 355 |
| Dec 24, 2025 | 645.75 | 648.00 | 640.75 | 648.00 | 648.00 | 0.35% | 50 |
| Dec 23, 2025 | 637.90 | 645.90 | 637.90 | 645.75 | 645.75 | 0.80% | 1,048 |
| Dec 22, 2025 | 636.00 | 642.00 | 636.00 | 640.65 | 640.65 | 0.59% | 2,505 |
| Dec 18, 2025 | 637.10 | 657.00 | 633.00 | 636.90 | 636.90 | -0.65% | 17,194 |
| Dec 17, 2025 | 645.20 | 655.00 | 636.05 | 641.05 | 641.05 | -0.97% | 271 |
| Dec 16, 2025 | 639.75 | 648.00 | 637.00 | 647.35 | 647.35 | 1.58% | 213 |
| Dec 15, 2025 | 638.05 | 641.00 | 637.25 | 637.25 | 637.25 | -0.13% | 58 |
| Dec 12, 2025 | 633.05 | 641.00 | 633.00 | 638.05 | 638.05 | -0.27% | 50 |
| Dec 10, 2025 | 636.05 | 640.00 | 633.00 | 639.75 | 639.75 | -0.52% | 5,148 |
| Dec 9, 2025 | 637.05 | 643.10 | 630.00 | 643.10 | 643.10 | 1.09% | 144 |
| Dec 8, 2025 | 631.20 | 648.00 | 630.00 | 636.15 | 636.15 | 0.18% | 47 |
| Dec 5, 2025 | 643.50 | 643.50 | 628.00 | 635.00 | 635.00 | 0.13% | 804 |
| Dec 4, 2025 | 638.60 | 638.60 | 634.20 | 634.20 | 634.20 | -1.03% | 115 |
| Dec 3, 2025 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | 2.04% | 6 |
| Dec 2, 2025 | 628.35 | 636.00 | 627.00 | 628.00 | 628.00 | -0.79% | 95 |
| Dec 1, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.91% | 1 |
| Nov 28, 2025 | 626.00 | 633.05 | 625.30 | 627.30 | 627.30 | -0.08% | 341 |
| Nov 27, 2025 | 630.00 | 630.00 | 613.00 | 627.80 | 627.80 | 0.30% | 37 |
| Nov 26, 2025 | 615.00 | 627.00 | 613.00 | 625.90 | 625.90 | 2.64% | 249 |
| Nov 25, 2025 | 610.00 | 615.90 | 607.40 | 609.80 | 609.80 | 1.72% | 44 |
| Nov 24, 2025 | 603.00 | 606.15 | 599.50 | 599.50 | 599.50 | 0.32% | 64 |
| Nov 21, 2025 | 600.15 | 605.05 | 596.00 | 597.60 | 597.60 | -3.92% | 557 |
| Nov 20, 2025 | 614.00 | 631.00 | 614.00 | 622.00 | 622.00 | -1.43% | 206 |
| Nov 19, 2025 | 627.80 | 640.00 | 627.00 | 631.00 | 631.00 | 3.76% | 55 |
| Nov 18, 2025 | 603.10 | 609.00 | 603.05 | 608.15 | 608.15 | 1.11% | 59 |
| Nov 17, 2025 | 608.05 | 617.05 | 600.35 | 601.50 | 601.50 | -2.38% | 314 |
| Nov 14, 2025 | 625.00 | 625.00 | 616.15 | 616.15 | 616.15 | -0.78% | 126 |
| Nov 13, 2025 | 655.00 | 663.80 | 621.00 | 621.00 | 621.00 | -4.23% | 362 |
| Nov 12, 2025 | 625.10 | 669.95 | 625.10 | 648.40 | 648.40 | -1.77% | 1,239 |
| Nov 11, 2025 | 628.75 | 668.00 | 628.75 | 660.05 | 660.05 | 4.79% | 501 |
| Nov 10, 2025 | 619.55 | 630.00 | 615.35 | 629.85 | 629.85 | 4.09% | 92 |
| Nov 7, 2025 | 607.50 | 607.50 | 600.00 | 605.10 | 605.10 | -4.78% | 50 |
| Nov 6, 2025 | 655.00 | 655.00 | 634.90 | 635.45 | 635.45 | -3.72% | 4 |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 4.43% | 10 |
| Oct 31, 2025 | 616.05 | 632.00 | 610.00 | 632.00 | 632.00 | 0.80% | 114 |
| Oct 30, 2025 | 631.00 | 631.00 | 627.00 | 627.00 | 627.00 | 0.28% | 31 |
| Oct 29, 2025 | 631.30 | 631.30 | 621.20 | 625.25 | 625.25 | -1.31% | 84 |
| Oct 27, 2025 | 634.00 | 634.05 | 628.20 | 633.55 | 633.55 | 0.88% | 18 |
| Oct 23, 2025 | 724.00 | 724.00 | 628.05 | 628.05 | 628.05 | -1.20% | 92 |
| Oct 21, 2025 | 645.90 | 645.90 | 635.65 | 635.70 | 635.70 | 0.96% | 30 |
| Oct 20, 2025 | 630.00 | 636.00 | 628.10 | 629.65 | 629.65 | -0.84% | 378 |
| Oct 17, 2025 | 630.95 | 635.00 | 630.95 | 635.00 | 635.00 | - | 476 |
| Oct 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.61% | 1 |
| Oct 15, 2025 | 624.95 | 643.00 | 624.95 | 624.95 | 624.95 | -1.08% | 104 |
| Oct 14, 2025 | 649.95 | 649.95 | 630.00 | 631.75 | 631.75 | -1.13% | 327 |
| Oct 13, 2025 | 636.00 | 639.05 | 636.00 | 639.00 | 639.00 | -0.16% | 11 |
| Oct 9, 2025 | 643.15 | 643.15 | 630.05 | 640.00 | 640.00 | -1.13% | 89 |
| Oct 8, 2025 | 636.00 | 649.00 | 636.00 | 647.30 | 647.30 | -3.43% | 349 |
| Oct 7, 2025 | 641.00 | 689.80 | 641.00 | 670.30 | 670.30 | 4.73% | 10 |
| Oct 6, 2025 | 634.00 | 666.25 | 634.00 | 640.05 | 640.05 | -1.00% | 285 |
| Oct 3, 2025 | 670.00 | 670.00 | 646.50 | 646.50 | 646.50 | -0.74% | 16 |
| Oct 1, 2025 | 650.00 | 655.00 | 649.00 | 651.30 | 651.30 | -0.56% | 224 |
| Sep 30, 2025 | 636.05 | 723.00 | 636.05 | 655.00 | 655.00 | 1.92% | 235 |
| Sep 29, 2025 | 639.00 | 645.00 | 637.00 | 642.65 | 642.65 | 0.70% | 123 |
| Sep 26, 2025 | 645.05 | 647.50 | 638.20 | 638.20 | 638.20 | -3.05% | 65 |
| Sep 25, 2025 | 664.30 | 669.90 | 645.00 | 658.25 | 658.25 | -0.91% | 1,160 |