Gloster Limited (BOM:542351)
India
· Delayed Price · Currency is INR 594.00
-9.00 (-1.49%)
At close: Apr 28, 2026
Gloster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 609.00 | 621.00 | 594.00 | 594.00 | 594.00 | -1.49% | 716 |
| Apr 27, 2026 | 591.00 | 612.90 | 591.00 | 603.00 | 603.00 | 5.79% | 151 |
| Apr 24, 2026 | 580.90 | 580.90 | 568.00 | 570.00 | 570.00 | -1.90% | 123 |
| Apr 23, 2026 | 591.00 | 595.00 | 581.00 | 581.05 | 581.05 | 0.28% | 46 |
| Apr 22, 2026 | 594.75 | 594.75 | 579.45 | 579.45 | 579.45 | 0.55% | 151 |
| Apr 21, 2026 | 595.00 | 615.00 | 575.05 | 576.30 | 576.30 | 0.05% | 245 |
| Apr 20, 2026 | 570.70 | 606.70 | 570.70 | 576.00 | 576.00 | -0.10% | 1,039 |
| Apr 17, 2026 | 579.10 | 588.00 | 570.50 | 576.60 | 576.60 | -1.11% | 205 |
| Apr 16, 2026 | 576.00 | 583.10 | 575.00 | 583.10 | 583.10 | 1.23% | 95 |
| Apr 15, 2026 | 580.15 | 583.00 | 575.25 | 576.00 | 576.00 | 2.17% | 32 |
| Apr 13, 2026 | 577.70 | 636.00 | 563.00 | 563.75 | 563.75 | -2.80% | 262 |
| Apr 10, 2026 | 592.90 | 593.90 | 580.00 | 580.00 | 580.00 | 0.55% | 4 |
| Apr 8, 2026 | 591.00 | 592.00 | 576.80 | 576.80 | 576.80 | 2.82% | 203 |
| Apr 7, 2026 | 562.15 | 574.05 | 561.00 | 561.00 | 561.00 | -0.87% | 5 |
| Apr 6, 2026 | 520.00 | 590.00 | 512.05 | 565.90 | 565.90 | 6.40% | 1,057 |
| Apr 1, 2026 | 544.50 | 559.90 | 525.00 | 531.85 | 531.85 | 2.99% | 570 |
| Mar 30, 2026 | 525.05 | 525.05 | 516.10 | 516.40 | 516.40 | -1.45% | 778 |
| Mar 27, 2026 | 511.10 | 534.00 | 511.10 | 524.00 | 524.00 | -0.20% | 236 |
| Mar 25, 2026 | 522.00 | 530.00 | 522.00 | 525.05 | 525.05 | 4.64% | 171 |
| Mar 24, 2026 | 523.90 | 523.90 | 501.25 | 501.75 | 501.75 | 0.15% | 102 |
| Mar 23, 2026 | 500.55 | 505.65 | 500.10 | 501.00 | 501.00 | -3.18% | 56 |
| Mar 20, 2026 | 535.00 | 535.00 | 513.00 | 517.45 | 517.45 | -4.13% | 71 |
| Mar 19, 2026 | 529.00 | 539.75 | 520.00 | 539.75 | 539.75 | 2.03% | 9 |
| Mar 18, 2026 | 529.95 | 529.95 | 528.95 | 529.00 | 529.00 | 3.31% | 138 |
| Mar 17, 2026 | 518.00 | 523.00 | 509.00 | 512.05 | 512.05 | -2.36% | 273 |
| Mar 16, 2026 | 540.00 | 540.00 | 515.40 | 524.45 | 524.45 | -2.88% | 2,269 |
| Mar 13, 2026 | 526.45 | 540.00 | 526.20 | 540.00 | 540.00 | 2.74% | 77 |
| Mar 12, 2026 | 553.90 | 553.90 | 525.60 | 525.60 | 525.60 | -3.22% | 149 |
| Mar 11, 2026 | 543.20 | 543.20 | 543.00 | 543.10 | 543.10 | 0.55% | 9 |
| Mar 10, 2026 | 556.00 | 570.00 | 538.85 | 540.15 | 540.15 | 0.83% | 242 |
| 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 |