tiprankstipranks
Trending News
More News >
Gloster Ltd. (IN:GLOSTERLTD)
:GLOSTERLTD
India Market
Advertisement

Gloster Ltd. (GLOSTERLTD) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
680.00
680.00
657.85
660.10
660.10
-1.48%
63
0.05
Sep 03, 2025
655.05
670.00
655.05
670.00
670.00
-0.22%
2
<0.01
Sep 02, 2025
699.90
699.90
655.95
671.50
671.50
-1.25%
35
0.03
Sep 01, 2025
748.00
748.00
658.25
680.00
680.00
+0.28%
4,709
4.11
Aug 29, 2025
668.10
684.90
659.55
678.10
678.10
+0.96%
1,370
1.20
Aug 28, 2025
660.00
674.95
660.00
671.65
671.65
+2.35%
114
0.10
Aug 26, 2025
678.00
682.00
655.95
656.20
656.20
-2.34%
1,742
1.55
Aug 25, 2025
700.00
700.00
671.70
671.95
671.95
+0.37%
92
0.08
Aug 22, 2025
673.60
685.00
656.75
669.45
669.45
+0.09%
1,467
1.33
Aug 21, 2025
655.00
676.05
651.25
668.85
668.85
+2.81%
2,823
2.64
Aug 20, 2025
654.30
662.25
650.60
650.60
650.60
-0.57%
331
0.31
Aug 19, 2025
670.50
675.45
645.05
654.30
654.30
-2.42%
4,363
4.28
Aug 18, 2025
670.00
744.85
636.15
670.50
670.50
-2.33%
602
0.59
Aug 14, 2025
670.00
697.00
670.00
686.50
686.50
-0.95%
1,522
1.54
Aug 13, 2025
698.00
710.00
685.00
693.10
693.10
-0.70%
3,792
4.04
Aug 12, 2025
663.00
702.55
663.00
698.00
698.00
+5.44%
1,121
1.21
Aug 11, 2025
652.35
691.00
650.00
662.00
662.00
+1.81%
1,805
2.01
Aug 08, 2025
663.00
667.00
650.00
650.20
650.20
-1.84%
3,533
4.21
Aug 07, 2025
640.00
669.20
640.00
662.40
662.40
+4.87%
178
0.21
Aug 06, 2025
637.45
640.00
612.75
631.65
631.65
-0.91%
634
0.77
Aug 05, 2025
634.10
637.45
611.95
637.45
637.45
+0.53%
136
0.16
Aug 04, 2025
748.95
748.95
619.00
634.10
634.10
+1.12%
239
0.29
Aug 01, 2025
625.00
639.90
618.00
627.05
627.05
+0.49%
298
0.36
Jul 31, 2025
637.10
689.00
613.00
624.00
624.00
-3.22%
207
0.25
Jul 30, 2025
657.00
657.00
640.10
644.75
644.75
+1.83%
147
0.18
Jul 29, 2025
641.90
643.05
629.35
633.15
633.15
-1.36%
841
1.03
Jul 28, 2025
680.00
680.00
626.00
641.90
641.90
-1.66%
108
0.13
Jul 25, 2025
661.95
661.95
641.00
652.75
652.75
-1.39%
422
0.52
Jul 24, 2025
670.05
685.00
657.00
661.95
661.95
-2.32%
790
0.98
Jul 23, 2025
682.30
686.30
663.70
677.65
677.65
-0.68%
334
0.42
Jul 22, 2025
702.75
702.75
680.00
682.30
682.30
-1.12%
153
0.19
Jul 21, 2025
686.65
692.35
685.05
690.05
690.05
+1.20%
84
0.10
Jul 18, 2025
691.00
702.00
665.95
681.85
681.85
-1.15%
1,040
1.31
Jul 17, 2025
700.10
700.10
687.00
689.75
689.75
-1.32%
293
0.37
Jul 16, 2025
710.00
710.00
685.05
699.00
699.00
+0.37%
355
0.45
Jul 15, 2025
705.00
706.75
690.00
696.45
696.45
-4.18%
481
0.61
Jul 14, 2025
708.00
735.00
704.75
726.85
726.85
+2.53%
109
0.14
Jul 11, 2025
728.65
728.65
698.00
708.90
708.90
-2.71%
658
0.85
Jul 10, 2025
705.05
731.50
705.05
728.65
728.65
-0.46%
247
0.32
Jul 09, 2025
731.00
742.00
731.00
732.05
732.05
+0.21%
407
0.53
Jul 08, 2025
725.00
778.00
725.00
730.50
730.50
+0.64%
1,978
2.69
Jul 07, 2025
751.00
774.20
720.50
725.85
725.85
-7.75%
2,395
3.44
Jul 04, 2025
782.20
794.00
756.80
786.85
786.85
-1.97%
2,551
3.88
Jul 03, 2025
814.00
840.00
802.00
822.70
802.70
+3.53%
4,519
7.72
Jul 02, 2025
829.00
839.95
799.70
814.45
794.65
+2.30%
1,743
2.92
Jul 01, 2025
785.05
821.00
785.05
816.00
796.16
+7.23%
4,887
9.02
Jun 30, 2025
733.45
787.95
733.05
779.95
760.99
+9.65%
6,371
13.70
Jun 27, 2025
721.00
750.00
721.00
729.00
711.28
+4.86%
855
1.81
Jun 26, 2025
711.30
717.50
711.15
712.55
695.23
+2.69%
64
0.13
Jun 25, 2025
709.60
715.00
703.00
711.15
693.86
+2.72%
405
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis