Gloster Limited (GLOSTERLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:23PM IST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 830.00 | 837.10 | 830.00 | 830.15 | 830.15 | 219 |
| 26 June 2024 | 836.00 | 846.00 | 836.00 | 837.65 | 837.65 | 891 |
| 25 June 2024 | 821.50 | 842.75 | 821.50 | 832.20 | 832.20 | 912 |
| 24 June 2024 | 838.80 | 841.15 | 830.00 | 832.15 | 832.15 | 740 |
| 21 June 2024 | 844.25 | 850.00 | 838.00 | 840.00 | 840.00 | 1,371 |
| 20 June 2024 | 829.40 | 839.00 | 828.00 | 830.95 | 830.95 | 520 |
| 19 June 2024 | 835.00 | 835.00 | 827.10 | 829.35 | 829.35 | 1,398 |
| 18 June 2024 | 841.00 | 849.20 | 832.55 | 834.85 | 834.85 | 477 |
| 14 June 2024 | 848.50 | 855.35 | 841.00 | 843.20 | 843.20 | 373 |
| 13 June 2024 | 848.30 | 859.85 | 839.45 | 851.85 | 851.85 | 211 |
| 12 June 2024 | 830.55 | 849.90 | 830.55 | 835.30 | 835.30 | 341 |
| 11 June 2024 | 841.65 | 841.65 | 829.65 | 835.00 | 835.00 | 576 |
| 10 June 2024 | 864.90 | 870.00 | 830.05 | 841.60 | 841.60 | 605 |
| 07 June 2024 | 821.00 | 842.85 | 821.00 | 839.60 | 839.60 | 154 |
| 06 June 2024 | 828.70 | 847.15 | 828.70 | 830.40 | 830.40 | 659 |
| 05 June 2024 | 846.95 | 846.95 | 807.00 | 822.50 | 822.50 | 356 |
| 04 June 2024 | 860.00 | 860.00 | 800.00 | 810.45 | 810.45 | 1,587 |
| 03 June 2024 | 865.90 | 865.90 | 839.70 | 849.85 | 849.85 | 567 |
| 31 May 2024 | 841.00 | 857.55 | 841.00 | 852.25 | 852.25 | 504 |
| 30 May 2024 | 860.00 | 861.70 | 841.40 | 848.20 | 848.20 | 436 |
| 29 May 2024 | 861.05 | 870.40 | 851.00 | 859.95 | 859.95 | 280 |
| 28 May 2024 | 861.45 | 863.20 | 849.55 | 854.05 | 854.05 | 292 |
| 27 May 2024 | 864.60 | 881.00 | 846.70 | 860.85 | 860.85 | 1,185 |
| 24 May 2024 | 870.00 | 880.10 | 854.60 | 858.45 | 858.45 | 477 |
| 23 May 2024 | 840.40 | 871.95 | 840.40 | 859.00 | 859.00 | 668 |
| 22 May 2024 | 847.95 | 876.60 | 847.95 | 861.95 | 861.95 | 471 |
| 21 May 2024 | 840.00 | 878.65 | 836.00 | 848.20 | 848.20 | 916 |
| 17 May 2024 | 848.00 | 860.00 | 843.70 | 860.00 | 860.00 | 989 |
| 16 May 2024 | 845.00 | 860.00 | 831.00 | 842.10 | 842.10 | 796 |
| 15 May 2024 | 850.30 | 858.80 | 837.50 | 843.60 | 843.60 | 277 |
| 14 May 2024 | 840.00 | 860.80 | 840.00 | 860.00 | 860.00 | 686 |
| 13 May 2024 | 838.50 | 862.70 | 828.15 | 839.90 | 839.90 | 1,179 |
| 10 May 2024 | 836.85 | 847.25 | 834.15 | 839.10 | 839.10 | 207 |
| 09 May 2024 | 846.65 | 851.00 | 821.10 | 829.85 | 829.85 | 820 |
| 08 May 2024 | 851.05 | 851.05 | 806.05 | 832.50 | 832.50 | 3,033 |
| 07 May 2024 | 860.05 | 862.85 | 852.20 | 857.00 | 857.00 | 937 |
| 06 May 2024 | 861.20 | 875.70 | 861.20 | 866.10 | 866.10 | 361 |
| 03 May 2024 | 879.00 | 910.75 | 874.55 | 880.60 | 880.60 | 1,632 |
| 02 May 2024 | 878.15 | 904.50 | 876.20 | 887.50 | 887.50 | 953 |
| 30 Apr 2024 | 915.65 | 915.65 | 888.15 | 894.75 | 894.75 | 474 |
| 29 Apr 2024 | 910.40 | 927.90 | 902.50 | 905.15 | 905.15 | 1,106 |
| 26 Apr 2024 | 931.00 | 940.00 | 913.55 | 920.45 | 920.45 | 3,071 |
| 25 Apr 2024 | 875.00 | 930.00 | 875.00 | 925.15 | 925.15 | 19,601 |
| 24 Apr 2024 | 888.90 | 888.90 | 865.00 | 868.40 | 868.40 | 1,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.