Gulshan Polyols Limited (BOM:532457)
India
· Delayed Price · Currency is INR 156.10
+5.50 (3.65%)
At close: Mar 6, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 153.75 | 161.10 | 153.75 | 156.10 | 156.10 | 3.65% | 18,208 |
| Mar 5, 2026 | 152.25 | 152.60 | 148.40 | 150.60 | 150.60 | -0.40% | 3,300 |
| Mar 4, 2026 | 153.00 | 156.05 | 149.30 | 151.20 | 151.20 | -1.79% | 5,852 |
| Mar 2, 2026 | 159.95 | 159.95 | 151.45 | 153.95 | 153.95 | -4.67% | 6,290 |
| Feb 27, 2026 | 156.10 | 166.70 | 156.10 | 161.50 | 161.50 | 3.83% | 11,732 |
| Feb 26, 2026 | 157.45 | 159.00 | 153.55 | 155.55 | 155.55 | 0.78% | 3,068 |
| Feb 25, 2026 | 154.20 | 154.85 | 152.60 | 154.35 | 154.35 | 0.49% | 1,738 |
| Feb 24, 2026 | 153.90 | 154.55 | 151.60 | 153.60 | 153.60 | -0.61% | 2,160 |
| Feb 23, 2026 | 156.00 | 157.75 | 153.00 | 154.55 | 154.55 | 0.88% | 16,568 |
| Feb 20, 2026 | 153.90 | 153.95 | 153.00 | 153.20 | 153.20 | -0.65% | 1,446 |
| Feb 19, 2026 | 156.90 | 157.30 | 153.85 | 154.20 | 154.20 | -1.66% | 2,702 |
| Feb 18, 2026 | 158.00 | 159.75 | 156.10 | 156.80 | 156.80 | 0.19% | 876 |
| Feb 17, 2026 | 162.00 | 162.00 | 156.00 | 156.50 | 156.50 | -2.25% | 4,963 |
| Feb 16, 2026 | 164.95 | 164.95 | 160.00 | 160.10 | 160.10 | -1.36% | 2,249 |
| Feb 13, 2026 | 160.10 | 164.00 | 159.55 | 162.30 | 162.30 | -0.25% | 9,099 |
| Feb 12, 2026 | 161.95 | 165.85 | 161.00 | 162.70 | 162.70 | -0.52% | 22,730 |
| Feb 11, 2026 | 170.30 | 175.80 | 158.20 | 163.55 | 163.55 | 11.64% | 157,405 |
| Feb 10, 2026 | 144.20 | 148.80 | 143.00 | 146.50 | 146.50 | 3.83% | 15,423 |
| Feb 9, 2026 | 130.00 | 142.35 | 128.60 | 141.10 | 141.10 | 8.54% | 7,671 |
| Feb 6, 2026 | 128.85 | 130.05 | 127.95 | 130.00 | 130.00 | 0.04% | 1,750 |
| Feb 5, 2026 | 133.25 | 133.25 | 128.35 | 129.95 | 129.95 | -1.10% | 2,121 |
| Feb 4, 2026 | 130.80 | 133.00 | 129.05 | 131.40 | 131.40 | -0.23% | 2,550 |
| Feb 3, 2026 | 131.60 | 131.85 | 127.40 | 131.70 | 131.70 | 5.95% | 2,847 |
| Feb 2, 2026 | 126.00 | 127.75 | 121.75 | 124.30 | 124.30 | -2.09% | 1,064 |
| Feb 1, 2026 | 127.85 | 130.65 | 126.00 | 126.95 | 126.95 | -0.51% | 1,855 |
| Jan 30, 2026 | 126.25 | 129.15 | 125.40 | 127.60 | 127.60 | 0.04% | 1,813 |
| Jan 29, 2026 | 130.05 | 130.05 | 126.80 | 127.55 | 127.55 | -1.92% | 3,783 |
| Jan 28, 2026 | 128.75 | 131.30 | 128.50 | 130.05 | 130.05 | 1.68% | 1,352 |
| Jan 27, 2026 | 127.75 | 128.60 | 125.00 | 127.90 | 127.90 | -0.43% | 2,831 |
| Jan 23, 2026 | 136.00 | 136.00 | 127.10 | 128.45 | 128.45 | -4.14% | 1,935 |
| Jan 22, 2026 | 130.80 | 134.15 | 130.20 | 134.00 | 134.00 | 3.68% | 9,068 |
| Jan 21, 2026 | 129.00 | 131.60 | 127.00 | 129.25 | 129.25 | -2.01% | 2,786 |
| Jan 20, 2026 | 136.75 | 137.80 | 131.60 | 131.90 | 131.90 | -3.83% | 4,446 |
| Jan 19, 2026 | 139.55 | 140.90 | 136.00 | 137.15 | 137.15 | -2.87% | 3,681 |
| Jan 16, 2026 | 140.00 | 144.65 | 139.60 | 141.20 | 141.20 | 0.53% | 1,721 |
| Jan 14, 2026 | 141.80 | 141.80 | 139.00 | 140.45 | 140.45 | -0.99% | 5,531 |
| Jan 13, 2026 | 141.55 | 145.15 | 138.95 | 141.85 | 141.85 | -0.63% | 6,562 |
| Jan 12, 2026 | 150.95 | 150.95 | 139.40 | 142.75 | 142.75 | -2.02% | 4,087 |
| Jan 9, 2026 | 145.70 | 150.40 | 144.30 | 145.70 | 145.70 | -3.54% | 4,254 |
| Jan 8, 2026 | 153.55 | 155.45 | 148.30 | 151.05 | 151.05 | -0.92% | 12,480 |
| Jan 7, 2026 | 144.50 | 153.05 | 144.50 | 152.45 | 152.45 | 2.87% | 5,059 |
| Jan 6, 2026 | 149.30 | 149.80 | 145.30 | 148.20 | 148.20 | -0.87% | 5,134 |
| Jan 5, 2026 | 139.15 | 152.00 | 139.15 | 149.50 | 149.50 | 4.66% | 10,173 |
| Jan 2, 2026 | 141.00 | 144.00 | 140.05 | 142.85 | 142.85 | 1.38% | 2,205 |
| Jan 1, 2026 | 143.30 | 143.30 | 138.85 | 140.90 | 140.90 | -0.98% | 2,741 |
| Dec 31, 2025 | 137.35 | 142.50 | 137.35 | 142.30 | 142.30 | 4.36% | 2,884 |
| Dec 30, 2025 | 137.60 | 137.60 | 135.80 | 136.35 | 136.35 | -1.20% | 813 |
| Dec 29, 2025 | 139.10 | 143.05 | 137.05 | 138.00 | 138.00 | -0.72% | 2,359 |
| Dec 26, 2025 | 146.35 | 146.35 | 138.55 | 139.00 | 139.00 | -3.10% | 1,059 |
| Dec 24, 2025 | 139.30 | 145.00 | 138.45 | 143.45 | 143.45 | 3.57% | 7,364 |
| Dec 23, 2025 | 137.50 | 138.75 | 136.80 | 138.50 | 138.50 | 0.47% | 2,942 |
| Dec 22, 2025 | 138.90 | 139.10 | 137.00 | 137.85 | 137.85 | - | 1,785 |
| Dec 19, 2025 | 139.30 | 139.55 | 137.50 | 137.85 | 137.85 | -1.36% | 5,203 |
| Dec 18, 2025 | 133.15 | 140.80 | 131.15 | 139.75 | 139.75 | 4.21% | 5,995 |
| Dec 17, 2025 | 135.00 | 135.00 | 133.00 | 134.10 | 134.10 | -0.67% | 1,393 |
| Dec 16, 2025 | 137.00 | 137.65 | 135.00 | 135.00 | 135.00 | -2.32% | 462 |
| Dec 15, 2025 | 133.00 | 139.40 | 133.00 | 138.20 | 138.20 | 1.54% | 1,599 |
| Dec 12, 2025 | 135.85 | 136.65 | 135.50 | 136.10 | 136.10 | -0.98% | 1,292 |
| Dec 11, 2025 | 133.50 | 137.70 | 133.50 | 137.45 | 137.45 | 0.88% | 2,050 |
| Dec 10, 2025 | 134.00 | 139.75 | 134.00 | 136.25 | 136.25 | -1.98% | 1,034 |
| Dec 9, 2025 | 134.00 | 139.50 | 129.70 | 139.00 | 139.00 | 3.50% | 3,972 |
| Dec 8, 2025 | 139.75 | 140.15 | 133.00 | 134.30 | 134.30 | -3.90% | 4,044 |
| Dec 5, 2025 | 140.50 | 141.25 | 138.70 | 139.75 | 139.75 | -1.03% | 4,142 |
| Dec 4, 2025 | 140.10 | 142.90 | 139.70 | 141.20 | 141.20 | 1.44% | 11,459 |
| Dec 3, 2025 | 136.80 | 141.10 | 136.80 | 139.20 | 139.20 | 2.88% | 4,150 |
| Dec 2, 2025 | 138.00 | 138.00 | 132.50 | 135.30 | 135.30 | -0.04% | 3,408 |
| Dec 1, 2025 | 138.35 | 138.35 | 133.45 | 135.35 | 135.35 | -2.77% | 5,305 |
| Nov 28, 2025 | 135.10 | 139.55 | 135.10 | 139.20 | 139.20 | 1.31% | 1,254 |
| Nov 27, 2025 | 139.15 | 139.15 | 136.15 | 137.40 | 137.40 | -0.79% | 1,597 |
| Nov 26, 2025 | 135.20 | 138.75 | 133.05 | 138.50 | 138.50 | 2.44% | 3,046 |
| Nov 25, 2025 | 135.10 | 138.50 | 134.75 | 135.20 | 135.20 | -2.21% | 2,273 |
| Nov 24, 2025 | 141.05 | 141.05 | 137.00 | 138.25 | 138.25 | -1.57% | 3,955 |
| Nov 21, 2025 | 141.60 | 142.60 | 139.10 | 140.45 | 140.45 | -1.27% | 5,041 |
| Nov 20, 2025 | 144.05 | 146.15 | 141.00 | 142.25 | 142.25 | -1.96% | 3,085 |
| Nov 19, 2025 | 148.00 | 148.10 | 145.00 | 145.10 | 145.10 | -2.72% | 3,017 |
| Nov 18, 2025 | 148.05 | 149.30 | 147.20 | 149.15 | 149.15 | 0.71% | 2,411 |
| Nov 17, 2025 | 152.00 | 152.60 | 148.00 | 148.10 | 148.10 | -0.84% | 6,352 |
| Nov 14, 2025 | 149.90 | 151.15 | 149.10 | 149.35 | 149.35 | -0.99% | 6,607 |
| Nov 13, 2025 | 151.05 | 152.00 | 149.00 | 150.85 | 150.85 | 0.07% | 2,677 |
| Nov 12, 2025 | 153.25 | 155.30 | 149.05 | 150.75 | 150.75 | -0.95% | 2,835 |
| Nov 11, 2025 | 154.20 | 157.95 | 152.05 | 152.20 | 152.20 | -3.46% | 6,036 |
| Nov 10, 2025 | 153.05 | 157.75 | 151.80 | 157.65 | 157.65 | 2.27% | 3,482 |
| Nov 7, 2025 | 160.35 | 160.35 | 152.20 | 154.15 | 154.15 | 1.65% | 14,324 |
| Nov 6, 2025 | 157.10 | 160.45 | 150.50 | 151.65 | 151.65 | -3.35% | 5,606 |
| Nov 4, 2025 | 156.90 | 159.00 | 155.45 | 156.90 | 156.90 | 0.45% | 7,591 |
| Nov 3, 2025 | 153.15 | 162.45 | 153.15 | 156.20 | 156.20 | 3.03% | 24,555 |
| Oct 31, 2025 | 152.05 | 152.55 | 151.35 | 151.60 | 151.60 | -0.36% | 3,405 |
| Oct 30, 2025 | 154.85 | 154.85 | 152.05 | 152.15 | 152.15 | - | 6,787 |
| Oct 29, 2025 | 152.85 | 152.85 | 152.10 | 152.15 | 152.15 | -0.46% | 2,577 |
| Oct 28, 2025 | 152.35 | 155.90 | 150.55 | 152.85 | 152.85 | -0.26% | 6,493 |
| Oct 27, 2025 | 152.50 | 157.50 | 152.25 | 153.25 | 153.25 | 0.76% | 8,325 |
| Oct 24, 2025 | 154.90 | 154.90 | 150.45 | 152.10 | 152.10 | -1.30% | 5,009 |
| Oct 23, 2025 | 164.70 | 164.70 | 152.65 | 154.10 | 154.10 | 8.60% | 108,511 |
| Oct 21, 2025 | 142.05 | 142.30 | 139.20 | 141.90 | 141.90 | 2.16% | 10,398 |
| Oct 20, 2025 | 139.80 | 139.85 | 138.05 | 138.90 | 138.90 | -1.07% | 2,810 |
| Oct 17, 2025 | 143.25 | 143.25 | 138.00 | 140.40 | 140.40 | -1.58% | 8,362 |
| Oct 16, 2025 | 138.05 | 143.30 | 138.05 | 142.65 | 142.65 | 2.92% | 5,513 |
| Oct 15, 2025 | 139.15 | 139.45 | 135.85 | 138.60 | 138.60 | 0.29% | 3,735 |
| Oct 14, 2025 | 140.00 | 141.55 | 137.50 | 138.20 | 138.20 | -1.95% | 3,769 |
| Oct 13, 2025 | 144.00 | 144.00 | 140.05 | 140.95 | 140.95 | -3.06% | 3,635 |