28 Aug, EOD - Indian

SENSEX 81785.56 (0.09)

Nifty 50 25052.35 (0.14)

Nifty Bank 51143.85 (-0.26)

Nifty IT 42394.4 (1.64)

Nifty Midcap 100 59146.4 (-0.12)

Nifty Next 50 75082.55 (0.31)

Nifty Pharma 22989.1 (1.14)

Nifty Smallcap 100 19319.75 (-0.07)

28 Aug, EOD - Global

NIKKEI 225 38371.76 (0.22)

HANG SENG 17692.45 (-1.02)

S&P 5598.87 (-0.57)

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)
29 Aug 2023 726.90 733.95 712.20 721.40 876
30 Aug 2023 736.00 736.00 721.50 724.40 1,524
31 Aug 2023 721.50 737.80 721.50 726.25 1,460
01 Sep 2023 726.25 737.00 726.25 731.35 3,001
04 Sep 2023 724.00 730.00 715.20 726.00 4,980
05 Sep 2023 743.35 743.35 720.00 728.55 4,033
06 Sep 2023 740.00 740.00 730.00 735.85 2,197
07 Sep 2023 733.00 739.00 725.15 732.25 2,089
08 Sep 2023 733.40 733.40 721.00 731.50 2,574
11 Sep 2023 731.50 735.00 723.00 724.95 3,704
12 Sep 2023 732.80 740.00 725.00 725.00 2,798
13 Sep 2023 725.50 732.95 718.10 721.30 1,508
14 Sep 2023 739.00 739.00 720.00 722.75 864
15 Sep 2023 724.95 738.00 722.10 725.15 1,667
18 Sep 2023 737.95 737.95 718.20 719.70 1,543
1 2 3  Next