Price Data Selection & Download
Gloster Share Price All Time Records & Statistics (Apr 2024 - Jul 2026)
530 daily OHLCV records on NSE from April 2024 to July 2026. For live price, key ratios and fundamentals, see Gloster share price chart.
Share Price All Time High
₹920.05
April 29, 2024
NSE Exchange
Share Price All Time Low
₹495.00
March 24, 2026
NSE Exchange
Highest Volume Trading Day
39,136
May 06, 2026 • ₹671.25
NSE Exchange
Share Price History Data (Apr 2024 - Jul 2026)
GLOSTERLTD daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹721.00 | ₹721.20 | ₹710.20 | ₹712.45 | 7,596 |
| 2026-07-02 | ₹725.10 | ₹736.25 | ₹720.20 | ₹729.45 | 18,266 |
| 2026-07-01 | ₹737.25 | ₹749.00 | ₹731.15 | ₹741.75 | 11,817 |
| 2026-06-30 | ₹724.00 | ₹735.00 | ₹724.00 | ₹731.85 | 6,299 |
| 2026-06-29 | ₹730.00 | ₹732.00 | ₹718.00 | ₹723.55 | 7,667 |
| 2026-06-25 | ₹745.00 | ₹745.00 | ₹709.55 | ₹720.20 | 11,481 |
| 2026-06-24 | ₹726.00 | ₹735.00 | ₹722.15 | ₹733.65 | 5,772 |
| 2026-06-23 | ₹718.00 | ₹749.00 | ₹705.60 | ₹720.85 | 23,181 |
| 2026-06-22 | ₹709.70 | ₹716.00 | ₹703.65 | ₹711.40 | 8,332 |
| 2026-06-19 | ₹699.05 | ₹700.00 | ₹691.00 | ₹699.20 | 10,969 |
| 2026-06-18 | ₹686.00 | ₹699.90 | ₹684.20 | ₹692.50 | 10,736 |
| 2026-06-17 | ₹688.50 | ₹688.50 | ₹682.00 | ₹683.85 | 2,477 |
| 2026-06-16 | ₹694.50 | ₹694.50 | ₹681.35 | ₹683.50 | 2,997 |
| 2026-06-15 | ₹672.85 | ₹688.15 | ₹672.85 | ₹680.85 | 4,345 |
| 2026-06-12 | ₹671.70 | ₹672.95 | ₹663.05 | ₹668.80 | 1,045 |
| 2026-06-11 | ₹673.15 | ₹673.85 | ₹654.35 | ₹656.90 | 2,208 |
| 2026-06-10 | ₹677.95 | ₹679.40 | ₹661.50 | ₹668.80 | 6,194 |
| 2026-06-09 | ₹661.00 | ₹678.00 | ₹661.00 | ₹670.75 | 1,339 |
| 2026-06-08 | ₹662.90 | ₹675.00 | ₹652.00 | ₹657.35 | 2,424 |
| 2026-06-05 | ₹680.80 | ₹680.80 | ₹660.20 | ₹662.90 | 984 |
| 2026-06-04 | ₹676.90 | ₹676.90 | ₹662.05 | ₹671.65 | 820 |
| 2026-06-03 | ₹689.00 | ₹689.00 | ₹654.80 | ₹663.55 | 4,586 |
| 2026-06-02 | ₹666.95 | ₹667.10 | ₹655.50 | ₹657.95 | 3,021 |
| 2026-06-01 | ₹687.00 | ₹687.00 | ₹660.00 | ₹666.00 | 1,757 |
| 2026-05-29 | ₹681.35 | ₹681.35 | ₹659.90 | ₹665.75 | 6,283 |
| 2026-05-27 | ₹684.85 | ₹686.70 | ₹673.20 | ₹678.15 | 4,010 |
| 2026-05-26 | ₹679.00 | ₹695.00 | ₹661.25 | ₹675.85 | 10,098 |
| 2026-05-25 | ₹655.00 | ₹689.95 | ₹655.00 | ₹676.90 | 20,147 |
| 2026-05-22 | ₹645.00 | ₹645.00 | ₹634.55 | ₹635.80 | 2,392 |
| 2026-05-21 | ₹649.00 | ₹666.30 | ₹625.35 | ₹633.40 | 7,610 |
| 2026-05-20 | ₹633.25 | ₹649.00 | ₹633.05 | ₹647.65 | 1,183 |
| 2026-05-19 | ₹645.50 | ₹659.90 | ₹625.50 | ₹639.00 | 2,880 |
| 2026-05-18 | ₹658.00 | ₹662.05 | ₹645.55 | ₹647.10 | 2,262 |
| 2026-05-15 | ₹672.45 | ₹690.05 | ₹670.30 | ₹673.20 | 5,687 |
| 2026-05-14 | ₹656.65 | ₹676.00 | ₹656.65 | ₹667.45 | 2,213 |
| 2026-05-13 | ₹646.05 | ₹666.00 | ₹645.10 | ₹656.40 | 4,621 |
| 2026-05-12 | ₹664.50 | ₹675.00 | ₹646.20 | ₹651.15 | 3,636 |
| 2026-05-11 | ₹655.05 | ₹685.00 | ₹655.05 | ₹663.60 | 3,943 |
| 2026-05-08 | ₹652.20 | ₹673.50 | ₹652.20 | ₹665.25 | 4,565 |
| 2026-05-07 | ₹694.95 | ₹698.00 | ₹664.95 | ₹668.70 | 12,057 |
| 2026-05-06 | ₹620.65 | ₹744.75 | ₹601.30 | ₹671.25 | 39,136 |
| 2026-05-05 | ₹612.05 | ₹636.90 | ₹612.05 | ₹620.65 | 1,583 |
| 2026-05-04 | ₹596.00 | ₹644.70 | ₹596.00 | ₹623.50 | 10,591 |
| 2026-04-30 | ₹611.10 | ₹628.05 | ₹610.00 | ₹612.90 | 1,440 |
| 2026-04-29 | ₹619.90 | ₹641.00 | ₹600.10 | ₹622.00 | 3,557 |
| 2026-04-28 | ₹618.95 | ₹624.90 | ₹595.10 | ₹609.55 | 5,010 |
| 2026-04-27 | ₹575.05 | ₹619.95 | ₹575.05 | ₹600.85 | 4,098 |
| 2026-04-24 | ₹574.80 | ₹579.95 | ₹567.00 | ₹574.00 | 936 |
| 2026-04-23 | ₹577.95 | ₹595.60 | ₹577.95 | ₹587.65 | 977 |
| 2026-04-22 | ₹580.05 | ₹589.85 | ₹575.15 | ₹577.95 | 1,049 |
| 2026-04-21 | ₹585.90 | ₹590.00 | ₹573.15 | ₹583.50 | 1,359 |
| 2026-04-20 | ₹594.00 | ₹594.00 | ₹560.00 | ₹578.65 | 2,113 |
| 2026-04-17 | ₹587.95 | ₹587.95 | ₹573.20 | ₹579.95 | 2,028 |
| 2026-04-16 | ₹579.10 | ₹589.75 | ₹575.25 | ₹582.00 | 3,754 |
| 2026-04-15 | ₹580.00 | ₹590.00 | ₹576.50 | ₹578.30 | 2,323 |
| 2026-04-13 | ₹573.00 | ₹593.00 | ₹565.20 | ₹580.00 | 802 |
| 2026-04-10 | ₹578.70 | ₹594.65 | ₹578.70 | ₹583.25 | 403 |
| 2026-04-09 | ₹578.40 | ₹587.85 | ₹572.50 | ₹578.70 | 565 |
| 2026-04-08 | ₹586.85 | ₹596.80 | ₹577.55 | ₹578.40 | 1,193 |
| 2026-04-07 | ₹570.00 | ₹576.30 | ₹561.95 | ₹567.90 | 1,239 |
| 2026-04-06 | ₹554.95 | ₹594.55 | ₹544.95 | ₹563.40 | 17,245 |
| 2026-04-02 | ₹538.20 | ₹538.20 | ₹520.70 | ₹530.30 | 759 |
| 2026-04-01 | ₹539.80 | ₹548.50 | ₹530.30 | ₹538.20 | 960 |
| 2026-03-30 | ₹506.75 | ₹527.65 | ₹506.75 | ₹525.40 | 3,681 |
| 2026-03-27 | ₹502.05 | ₹536.50 | ₹502.05 | ₹525.05 | 1,700 |
| 2026-03-25 | ₹500.60 | ₹538.70 | ₹496.05 | ₹525.30 | 20,608 |
| 2026-03-24 | ₹505.05 | ₹515.15 | ₹495.00 | ₹505.50 | 991 |
| 2026-03-23 | ₹505.00 | ₹524.40 | ₹497.00 | ₹501.35 | 2,602 |
| 2026-03-20 | ₹529.60 | ₹535.00 | ₹510.00 | ₹514.70 | 1,897 |
| 2026-03-19 | ₹522.15 | ₹536.60 | ₹522.10 | ₹529.65 | 291 |
| 2026-03-18 | ₹524.95 | ₹536.00 | ₹518.05 | ₹526.10 | 1,630 |
| 2026-03-17 | ₹520.95 | ₹532.95 | ₹515.50 | ₹521.60 | 2,499 |
| 2026-03-16 | ₹531.00 | ₹535.85 | ₹516.00 | ₹518.80 | 1,344 |
| 2026-03-13 | ₹545.85 | ₹550.95 | ₹530.00 | ₹532.95 | 1,249 |
| 2026-03-12 | ₹547.90 | ₹550.60 | ₹545.00 | ₹548.55 | 245 |
| 2026-03-11 | ₹544.50 | ₹555.00 | ₹544.50 | ₹547.85 | 692 |
| 2026-03-10 | ₹541.10 | ₹559.90 | ₹539.75 | ₹541.50 | 1,063 |
| 2026-03-09 | ₹521.00 | ₹541.90 | ₹521.00 | ₹536.75 | 346 |
| 2026-03-06 | ₹560.05 | ₹560.05 | ₹540.65 | ₹545.50 | 483 |
| 2026-03-05 | ₹544.00 | ₹568.95 | ₹544.00 | ₹549.50 | 2,372 |
| 2026-03-04 | ₹551.25 | ₹560.70 | ₹521.80 | ₹543.90 | 1,354 |
| 2026-03-02 | ₹546.00 | ₹580.00 | ₹546.00 | ₹554.20 | 2,266 |
| 2026-02-27 | ₹564.00 | ₹571.95 | ₹560.05 | ₹562.30 | 1,029 |
| 2026-02-26 | ₹570.00 | ₹584.85 | ₹570.00 | ₹572.20 | 300 |
| 2026-02-25 | ₹574.05 | ₹589.85 | ₹561.00 | ₹568.75 | 1,829 |
| 2026-02-24 | ₹590.00 | ₹590.00 | ₹571.20 | ₹575.10 | 1,219 |
| 2026-02-23 | ₹575.90 | ₹599.95 | ₹575.90 | ₹581.80 | 2,987 |
| 2026-02-20 | ₹606.75 | ₹606.80 | ₹571.20 | ₹575.90 | 2,948 |
| 2026-02-19 | ₹596.70 | ₹608.95 | ₹585.00 | ₹597.05 | 1,196 |
| 2026-02-18 | ₹594.05 | ₹602.00 | ₹594.05 | ₹596.70 | 185 |
| 2026-02-17 | ₹601.00 | ₹617.70 | ₹600.30 | ₹606.40 | 356 |
| 2026-02-16 | ₹606.05 | ₹606.05 | ₹586.50 | ₹602.95 | 589 |
| 2026-02-13 | ₹598.00 | ₹608.30 | ₹598.00 | ₹606.30 | 562 |
| 2026-02-12 | ₹600.15 | ₹618.00 | ₹594.00 | ₹608.30 | 4,509 |
| 2026-02-11 | ₹589.00 | ₹613.95 | ₹589.00 | ₹609.80 | 4,136 |
| 2026-02-10 | ₹596.45 | ₹604.95 | ₹588.00 | ₹599.10 | 4,491 |
| 2026-02-09 | ₹619.00 | ₹619.00 | ₹586.55 | ₹597.20 | 6,460 |
| 2026-02-06 | ₹639.90 | ₹640.00 | ₹586.85 | ₹589.65 | 3,616 |
| 2026-02-05 | ₹643.05 | ₹660.00 | ₹617.90 | ₹621.55 | 1,375 |
| 2026-02-04 | ₹616.25 | ₹671.90 | ₹603.60 | ₹642.45 | 8,702 |
| 2026-02-03 | ₹619.10 | ₹630.00 | ₹590.80 | ₹616.25 | 1,420 |
| 2026-02-02 | ₹607.00 | ₹620.00 | ₹600.00 | ₹611.60 | 1,367 |
| 2026-02-01 | ₹617.00 | ₹617.00 | ₹587.15 | ₹591.75 | 606 |
| 2026-01-30 | ₹593.45 | ₹602.60 | ₹593.00 | ₹599.95 | 577 |
| 2026-01-29 | ₹591.15 | ₹595.00 | ₹580.05 | ₹585.55 | 1,063 |
| 2026-01-28 | ₹591.00 | ₹598.90 | ₹580.35 | ₹591.10 | 4,656 |
| 2026-01-27 | ₹598.90 | ₹598.90 | ₹570.20 | ₹582.25 | 361 |
| 2026-01-23 | ₹596.30 | ₹599.05 | ₹585.00 | ₹585.35 | 472 |
| 2026-01-22 | ₹584.60 | ₹595.00 | ₹584.60 | ₹594.10 | 355 |
| 2026-01-21 | ₹573.65 | ₹593.20 | ₹573.65 | ₹584.10 | 692 |
| 2026-01-20 | ₹619.90 | ₹619.90 | ₹576.00 | ₹583.65 | 1,243 |
| 2026-01-19 | ₹612.00 | ₹612.50 | ₹603.00 | ₹604.20 | 566 |
| 2026-01-16 | ₹619.90 | ₹619.90 | ₹608.00 | ₹611.95 | 2,622 |
| 2026-01-14 | ₹621.35 | ₹629.00 | ₹610.20 | ₹613.50 | 1,848 |
| 2026-01-13 | ₹635.05 | ₹638.80 | ₹630.00 | ₹633.25 | 1,926 |
| 2026-01-12 | ₹642.00 | ₹642.00 | ₹622.00 | ₹626.40 | 912 |
| 2026-01-09 | ₹644.45 | ₹650.20 | ₹638.30 | ₹640.15 | 2,088 |
| 2026-01-08 | ₹650.00 | ₹660.00 | ₹647.15 | ₹655.70 | 13,016 |
| 2026-01-07 | ₹661.45 | ₹661.50 | ₹649.90 | ₹650.15 | 10,614 |
| 2026-01-06 | ₹661.00 | ₹666.05 | ₹652.05 | ₹660.30 | 6,955 |
| 2026-01-05 | ₹642.00 | ₹666.85 | ₹642.00 | ₹659.20 | 1,687 |
| 2026-01-02 | ₹660.20 | ₹672.20 | ₹660.00 | ₹666.40 | 3,950 |
| 2026-01-01 | ₹675.05 | ₹675.05 | ₹660.50 | ₹668.05 | 1,724 |
Gloster Share Price Performance Analysis (Apr 2024 - Jul 2026)
GLOSTERLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.65%
₹668.05 → ₹712.45
Year to Date
Price Volatility
9.31%
Low Volatility
Year to Date
Average Daily Volume
4,126
Year to Date Average
NSE Exchange
Gloster Share Price History – Frequently Asked Questions
Common questions about GLOSTERLTD historical data and records. Examine GLOSTERLTD earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gloster (GLOSTERLTD)?
The all-time high share price of Gloster was ₹920.05 recorded on April 29, 2024 on the NSE exchange.
What is the all-time low share price of Gloster (GLOSTERLTD)?
The all-time low share price of Gloster was ₹495.0 recorded on March 24, 2026 on the NSE exchange.
How can I download GLOSTERLTD historical share price data?
You can download Gloster historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLOSTERLTD shares?
The highest trading volume day for Gloster was 39,136 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹671.25.