Gloster Ltd

Gloster Ltd Historical Data

NSEBSE

₹606.25

(-1.31%)

Mar 7, 2025|03:41:33 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	658.2	669.95	645.05	656.25	163	6,87,873.6	920
06-Feb-2025	656.6	664.65	642.2	647.6	263	6,58,981.05	770
07-Feb-2025	660.55	680	640.3	663.1	217	14,37,222.5	1,422
10-Feb-2025	674	674	637	640.1	213	7,38,847.85	991
11-Feb-2025	643.7	643.7	601	608.9	224	5,08,894.85	596
12-Feb-2025	605	608	588.9	597.55	349	9,67,818.6	1,115
13-Feb-2025	597.35	634.45	597.35	601.2	272	6,14,539.15	622
14-Feb-2025	604.55	610.1	590	598	226	3,73,437.3	380
17-Feb-2025	592.7	609.9	587.5	601.1	192	6,46,798.2	874
18-Feb-2025	613.05	613.05	569.4	580.35	273	8,72,008.4	1,086
19-Feb-2025	589.4	609.9	586.95	600.6	173	9,56,515.2	1,435
20-Feb-2025	602.55	615.6	599	600.65	147	5,32,684.7	706
21-Feb-2025	609.35	612.65	601	604.25	122	2,70,114.2	348
24-Feb-2025	581.1	616.25	581.1	590.95	147	4,00,328.9	520
25-Feb-2025	590.3	607.95	580	583.15	186	7,44,442.5	942
27-Feb-2025	580.05	594.75	571	582.3	188	8,08,008.25	906
28-Feb-2025	593.85	593.85	561.05	569.15	229	13,15,281.3	1,929
03-Mar-2025	568	568	532.95	549.65	263	15,88,258.2	2,547
04-Mar-2025	549.65	567.9	539.05	554.75	221	8,02,617.6	961
05-Mar-2025	551.8	599	551.8	595.55	176	11,45,455.3	1,467
06-Mar-2025	607.45	624	599.8	614.3	202	12,98,682.85	1,831

Gloster Ltd: Related NEWS

No Record Found

Invest wise with Expert advice