24 Jul, EOD - Indian

SENSEX 80148.88 (-0.35)

Nifty 50 24413.5 (-0.27)

Nifty Bank 51317 (-0.89)

Nifty IT 40115.05 (0.18)

Nifty Midcap 100 56872.75 (1.04)

Nifty Next 50 71844.65 (0.30)

Nifty Pharma 20908.5 (0.74)

Nifty Smallcap 100 18723.5 (1.76)

24 Jul, EOD - Global

NIKKEI 225 39154.85 (-1.11)

HANG SENG 17311.05 (-0.91)

DOW JONES 39951.12 (-1.01)

S&P 5438.14 (-2.12)

Login/Signup
LOGIN HERE
Cancel

Gloster Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 542351 | NSE Symbol : GLOSTERLTD | ISIN : INE350Z01018 | Industry : Textiles |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
26 Jul 2023 782.95 783.00 769.60 776.90 4,579.00
27 Jul 2023 785.00 785.00 666.65 761.65 4,260.00
28 Jul 2023 739.00 739.00 724.00 730.95 1,756.00
31 Jul 2023 731.00 731.00 705.00 712.50 4,465.00
01 Aug 2023 716.00 727.00 710.70 724.95 2,166.00
02 Aug 2023 731.00 731.00 715.50 722.75 3,303.00
03 Aug 2023 729.90 729.90 712.00 715.55 984.00
04 Aug 2023 732.30 741.00 717.20 729.35 2,195.00
07 Aug 2023 730.05 752.00 711.45 740.05 6,350.00
08 Aug 2023 754.80 754.80 726.25 738.20 2,504.00
09 Aug 2023 749.00 750.00 730.10 740.95 1,912.00
10 Aug 2023 745.00 748.95 730.00 734.25 1,361.00
11 Aug 2023 747.80 754.00 717.00 745.60 3,938.00
14 Aug 2023 734.00 743.90 721.05 734.25 2,859.00
16 Aug 2023 748.00 748.00 736.00 741.15 3,382.00
1 2 3  Next