Date:03-May-2024  Time: 7:44 PM
 
 
Company Profile
        
Gloster Ltd
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Apr 2024 940.00 820.00 894.75 17.27 14.59 16.10 979.15
Mar 2024 947.00 805.60 819.00 17.95 14.32 14.74 896.25
Feb 2024 945.00 822.00 866.50 17.62 14.62 15.59 948.23
Jan 2024 998.70 850.00 917.15 18.57 15.07 16.50 1,003.66
Share Prices Of 2023
Dec 2023 980.00 807.00 856.60 18.64 13.80 15.41 937.40
Nov 2023 909.70 800.10 818.95 16.99 13.97 14.74 896.20
Oct 2023 945.95 705.00 899.90 18.41 12.53 16.19 984.78
Sep 2023 770.00 715.20 758.85 14.27 12.68 13.65 830.43
Aug 2023 754.80 710.70 726.25 13.89 12.54 13.07 794.75
Jul 2023 788.00 666.65 712.50 14.71 10.50 12.82 779.71
Jun 2023 777.00 671.00 732.20 14.68 11.95 13.17 801.27
May 2023 757.00 630.00 712.15 14.28 11.31 12.81 779.32
Apr 2023 657.95 557.95 635.00 12.29 9.74 11.43 694.90
Mar 2023 685.00 555.00 556.70 12.88 9.96 10.02 609.21
Feb 2023 759.95 566.00 658.85 13.11 7.96 11.04 721.00
Jan 2023 789.20 701.00 750.85 13.52 11.22 12.58 821.67
Share Prices Of 2022
Dec 2022 937.50 743.00 770.50 16.03 12.13 12.91 843.18
Nov 2022 1,012.40 706.05 872.18 18.20 11.36 14.62 954.44
Oct 2022 692.50 536.15 692.50 11.61 8.67 11.61 757.82
Sep 2022 595.00 550.00 554.50 10.25 9.16 9.29 606.80
Aug 2022 585.50 555.00 574.78 9.99 9.09 9.63 628.99
Jul 2022 594.73 476.00 563.38 10.03 7.73 9.44 616.52
Jun 2022 549.50 425.00 482.58 9.51 7.00 8.09 528.09
May 2022 568.68 467.00 503.98 9.95 7.53 8.45 551.51
Apr 2022 675.03 542.75 552.95 12.76 8.93 9.27 605.11
Mar 2022 573.50 455.53 550.15 9.92 7.55 9.22 602.04
Feb 2022 596.50 440.00 469.43 16.34 11.26 12.24 513.70
Jan 2022 557.50 500.65 526.38 14.81 12.67 13.72 576.03
Share Prices Of 2021
Dec 2021 564.50 500.50 537.53 15.10 12.56 14.02 588.23
Nov 2021 614.50 502.53 513.18 17.23 12.79 13.38 561.58
Oct 2021 611.98 550.55 567.93 16.20 14.03 14.81 621.50
Sep 2021 629.00 575.00 587.88 16.80 14.55 15.33 643.33
Aug 2021 675.00 555.50 617.80 18.57 13.68 16.11 676.07
Jul 2021 683.90 493.50 647.73 18.58 10.76 16.89 708.82
Jun 2021 514.00 377.10 511.03 13.48 9.54 13.32 559.23
May 2021 412.50 324.00 386.50 11.33 8.38 10.08 422.96
Apr 2021 369.45 292.50 345.00 10.67 7.35 9.00 377.54
Mar 2021 335.00 245.00 290.00 9.15 5.48 7.56 317.35
Feb 2021 336.98 238.50 295.48 13.94 9.31 11.61 323.35
Jan 2021 256.50 233.00 241.83 10.49 9.03 9.50 264.64
Share Prices Of 2020
Dec 2020 262.18 215.50 243.00 11.21 7.65 9.54 265.92
Nov 2020 262.50 211.50 246.60 11.00 7.77 9.69 269.86
Oct 2020 244.98 215.53 231.28 10.13 8.00 9.08 253.09
Sep 2020 259.50 215.00 235.28 10.46 8.12 9.24 257.47
Aug 2020 264.00 212.50 233.98 10.87 8.23 9.19 256.04
Jul 2020 237.50 205.50 219.03 9.90 7.89 8.60 239.68
Jun 2020 248.98 195.05 217.60 10.67 7.37 8.55 238.13
May 2020 250.00 187.50 194.78 10.25 7.21 7.65 213.15
Apr 2020 272.50 181.60 240.65 12.39 6.74 9.45 263.35
Mar 2020 294.50 153.00 187.05 12.32 5.03 7.35 204.69
Feb 2020 342.48 282.05 284.00 9.42 7.15 7.24 310.79
Jan 2020 340.50 282.50 328.28 9.29 6.94 8.37 359.24
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com