Gujarat State Petronet Limited (BOM:532702)
India
· Delayed Price · Currency is INR 312.75
-2.00 (-0.64%)
At close: Sep 22, 2025
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 312.55 | 313.35 | 307.50 | 310.75 | 310.75 | -1.40% | 23,038 |
| Sep 25, 2025 | 319.55 | 320.45 | 312.50 | 315.15 | 315.15 | -1.68% | 8,262 |
| Sep 24, 2025 | 322.85 | 322.90 | 315.00 | 320.55 | 320.55 | -0.67% | 35,059 |
| Sep 23, 2025 | 311.35 | 330.00 | 311.35 | 322.70 | 322.70 | 3.18% | 148,745 |
| Sep 22, 2025 | 315.95 | 315.95 | 310.05 | 312.75 | 312.75 | -0.64% | 27,916 |
| Sep 19, 2025 | 315.05 | 321.00 | 312.35 | 314.75 | 314.75 | -0.08% | 19,429 |
| Sep 18, 2025 | 320.00 | 320.00 | 312.50 | 315.00 | 315.00 | -1.25% | 29,714 |
| Sep 17, 2025 | 335.10 | 335.10 | 317.50 | 319.00 | 319.00 | -0.17% | 24,194 |
| Sep 16, 2025 | 306.05 | 322.15 | 306.05 | 319.55 | 319.55 | 3.77% | 58,150 |
| Sep 15, 2025 | 305.85 | 311.15 | 305.85 | 307.95 | 307.95 | -0.06% | 26,814 |
| Sep 12, 2025 | 309.75 | 310.95 | 303.15 | 308.15 | 308.15 | -0.55% | 27,349 |
| Sep 11, 2025 | 303.80 | 314.95 | 297.25 | 309.85 | 309.85 | 3.47% | 141,408 |
| Sep 10, 2025 | 300.05 | 303.95 | 294.85 | 299.45 | 299.45 | -1.14% | 33,881 |
| Sep 9, 2025 | 299.65 | 304.75 | 299.65 | 302.90 | 297.90 | 1.14% | 25,930 |
| Sep 8, 2025 | 301.45 | 303.10 | 299.00 | 299.50 | 294.56 | -0.15% | 20,188 |
| Sep 5, 2025 | 306.50 | 307.20 | 299.50 | 299.95 | 295.00 | -1.28% | 17,011 |
| Sep 4, 2025 | 306.00 | 306.70 | 303.00 | 303.85 | 298.83 | 0.56% | 17,744 |
| Sep 3, 2025 | 297.75 | 307.20 | 297.75 | 302.15 | 297.16 | 1.41% | 28,252 |
| Sep 2, 2025 | 294.60 | 302.20 | 294.55 | 297.95 | 293.03 | 1.05% | 32,036 |
| Sep 1, 2025 | 289.90 | 297.85 | 287.80 | 294.85 | 289.98 | 1.71% | 24,159 |
| Aug 29, 2025 | 292.15 | 292.90 | 289.25 | 289.90 | 285.12 | -0.29% | 19,987 |
| Aug 28, 2025 | 301.95 | 301.95 | 290.25 | 290.75 | 285.95 | -2.04% | 16,542 |
| Aug 26, 2025 | 299.65 | 301.00 | 295.00 | 296.80 | 291.90 | -0.95% | 18,688 |
| Aug 25, 2025 | 305.15 | 305.25 | 298.10 | 299.65 | 294.70 | -1.53% | 9,493 |
| Aug 22, 2025 | 307.50 | 307.95 | 303.00 | 304.30 | 299.28 | -0.39% | 14,577 |
| Aug 21, 2025 | 301.15 | 311.30 | 301.15 | 305.50 | 300.46 | 0.78% | 34,398 |
| Aug 20, 2025 | 307.60 | 307.60 | 301.60 | 303.15 | 298.15 | -1.17% | 10,128 |
| Aug 19, 2025 | 307.65 | 307.70 | 303.35 | 306.75 | 301.69 | 0.64% | 4,156 |
| Aug 18, 2025 | 300.90 | 305.65 | 300.60 | 304.80 | 299.77 | 1.30% | 13,264 |
| Aug 14, 2025 | 300.05 | 308.35 | 298.75 | 300.90 | 295.93 | -0.64% | 11,644 |
| Aug 13, 2025 | 306.50 | 313.70 | 301.60 | 302.85 | 297.85 | -0.15% | 13,049 |
| Aug 12, 2025 | 313.40 | 313.40 | 301.00 | 303.30 | 298.29 | 0.33% | 4,929 |
| Aug 11, 2025 | 303.05 | 309.45 | 300.95 | 302.30 | 297.31 | -0.69% | 8,101 |
| Aug 8, 2025 | 296.25 | 311.85 | 296.25 | 304.40 | 299.38 | 1.33% | 35,255 |
| Aug 7, 2025 | 300.00 | 304.45 | 296.75 | 300.40 | 295.44 | -1.09% | 11,175 |
| Aug 6, 2025 | 310.95 | 312.00 | 302.60 | 303.70 | 298.69 | -1.33% | 22,118 |
| Aug 5, 2025 | 309.80 | 311.55 | 305.50 | 307.80 | 302.72 | 0.92% | 8,952 |
| Aug 4, 2025 | 310.20 | 310.25 | 301.10 | 305.00 | 299.97 | -1.23% | 10,331 |
| Aug 1, 2025 | 315.60 | 317.60 | 307.85 | 308.80 | 303.70 | -2.15% | 14,643 |
| Jul 31, 2025 | 317.45 | 321.20 | 314.00 | 315.60 | 310.39 | -2.53% | 7,799 |
| Jul 30, 2025 | 327.50 | 327.50 | 320.25 | 323.80 | 318.46 | 0.90% | 3,968 |
| Jul 29, 2025 | 326.95 | 326.95 | 318.25 | 320.90 | 315.60 | 0.03% | 9,235 |
| Jul 28, 2025 | 322.00 | 326.90 | 320.05 | 320.80 | 315.51 | -0.82% | 11,732 |
| Jul 25, 2025 | 327.00 | 330.65 | 322.25 | 323.45 | 318.11 | -2.79% | 20,490 |
| Jul 24, 2025 | 333.25 | 333.25 | 329.70 | 332.75 | 327.26 | 0.29% | 12,314 |
| Jul 23, 2025 | 331.60 | 347.70 | 329.65 | 331.80 | 326.32 | -0.14% | 182,573 |
| Jul 22, 2025 | 326.05 | 338.50 | 326.05 | 332.25 | 326.77 | 0.79% | 23,616 |
| Jul 21, 2025 | 326.60 | 334.90 | 325.85 | 329.65 | 324.21 | -1.58% | 20,522 |
| Jul 18, 2025 | 335.85 | 339.00 | 331.50 | 334.95 | 329.42 | -0.22% | 8,374 |
| Jul 17, 2025 | 331.65 | 337.25 | 331.65 | 335.70 | 330.16 | 1.21% | 22,805 |