Gloster share price history
GLOSTERLTD
575.9
21.15 (-3.54%)Last updated on 20 Feb, 2026 | 15:44 IST
BUYSELL
Free Demat with Zero AMC*
Gloster Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Fri Feb 20 2026 | 606.75 | 575.9 | -3.54% | 606.8 | 571.2 |
| Thu Feb 19 2026 | 596.7 | 597.04 | 0.06% | 608.95 | 585 |
| Wed Feb 18 2026 | 594.04 | 596.7 | -1.60% | 602 | 594.04 |
| Tue Feb 17 2026 | 601 | 606.4 | 0.57% | 617.7 | 600.29 |
| Mon Feb 16 2026 | 606.04 | 602.95 | -0.55% | 606.04 | 586.5 |
| Fri Feb 13 2026 | 598 | 606.29 | -0.33% | 608.29 | 598 |
| Thu Feb 12 2026 | 600.15 | 608.29 | -0.25% | 618 | 594 |
| Wed Feb 11 2026 | 589 | 609.79 | 1.79% | 613.95 | 589 |
| Tue Feb 10 2026 | 596.45 | 599.09 | 0.32% | 604.95 | 588 |
| Mon Feb 09 2026 | 619 | 597.2 | 1.28% | 619 | 586.54 |
