You are here » Home » Companies » Company Overview » Gloster Ltd

Gloster Ltd.

BSE: 538595 Sector: Industrials
NSE: N.A. ISIN Code: INE652C01016
BSE LIVE 15:40 | 16 Aug 553.60 6.20
(1.13%)
OPEN

535.15

HIGH

554.10

LOW

535.00

NSE 05:30 | 01 Jan Stock Is Not Traded.
OPEN 535.15
PREVIOUS CLOSE 547.40
VOLUME 742
52-Week high 623.50
52-Week low 292.05
P/E 12.65
Mkt Cap.(Rs cr) 580
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 535.15
CLOSE 547.40
VOLUME 742
52-Week high 623.50
52-Week low 292.05
P/E 12.65
Mkt Cap.(Rs cr) 580
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00

Gloster Ltd. (GLOSTER) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
16-08-2017 535.15 554.10 535.00 553.60 742 32
14-08-2017 548.70 579.95 514.95 547.40 4395 80
11-08-2017 515.00 540.00 500.00 530.10 2592 73
10-08-2017 562.00 562.00 520.00 535.30 3585 113
09-08-2017 561.00 569.95 551.25 562.75 651 27
08-08-2017 570.00 580.00 557.10 568.95 1033 24
07-08-2017 592.00 592.00 570.10 579.75 715 31
04-08-2017 560.00 577.50 560.00 575.10 1453 52
03-08-2017 555.00 569.00 550.00 568.70 606 18
02-08-2017 558.00 564.00 550.00 550.00 1041 31
01-08-2017 560.05 570.00 553.00 565.25 676 25
31-07-2017 557.05 574.30 557.05 570.00 98 8
28-07-2017 587.80 587.80 553.50 569.90 907 14
27-07-2017 569.95 574.00 560.00 565.65 984 33
26-07-2017 555.20 570.00 555.20 570.00 1345 46
25-07-2017 572.00 572.00 555.00 559.65 1257 26
24-07-2017 580.00 585.00 564.95 565.00 2434 53
21-07-2017 588.00 588.00 570.20 572.75 709 45
20-07-2017 601.00 601.00 570.00 587.95 585 50
19-07-2017 575.00 594.90 575.00 589.85 834 37

Back to Top