EODData

MEMBERSHIP REGISTER LOG IN

NSE, GLOSTERLTD: GLOSTER LTD (BSE)

03 Oct 2025
LAST:

645.6

CHANGE:
 7.05		OPEN:
635.0		HIGH:
660.0		ASK:
0.0		VOLUME:
338
CHG(%):
1.08		PREV:
652.6		LOW:
635.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Oct 25635.0660.0635.0645.6338
01 Oct 25658.0659.8632.2652.61.3K
30 Sep 25649.4661.4647.0654.11K
29 Sep 25644.8649.1635.2642.8496
26 Sep 25654.9655.1640.0640.8992
25 Sep 25652.0679.0652.0659.82K
24 Sep 25663.9671.6656.1665.61.3K
23 Sep 25655.9666.0650.1655.61.5K
22 Sep 25666.0666.0647.1648.3822
19 Sep 25666.0666.0652.5655.0361

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:647.16
MA10:652.00
MA20:654.31
MA50:656.65
MA100:672.77
MA200:648.00
STO9:12.45
STO14:12.45
RSI14:45.30
WPR14:-80.85
MTM14:-9.90
ROC14:-0.02
ATR:19.17
Week High:661.35
Week Low:632.20
Month High:679.80
Month Low:632.20
Year High:830.00
Year Low:532.95
Volatility:20.55

RECENT DIVIDENDS

Date Amount
04 Jul 2025$20.00
02 Aug 2024$20.00