Gujarat State Petronet Limited (BOM:532702)
India
· Delayed Price · Currency is INR 272.05
-21.75 (-7.40%)
At close: Mar 9, 2026
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 291.95 | 296.65 | 288.80 | 293.80 | 293.80 | 1.28% | 78,764 |
| Mar 5, 2026 | 290.25 | 292.20 | 282.50 | 290.10 | 290.10 | -0.07% | 43,717 |
| Mar 4, 2026 | 292.60 | 295.25 | 280.90 | 290.30 | 290.30 | -3.07% | 35,878 |
| Mar 2, 2026 | 297.55 | 300.80 | 294.80 | 299.50 | 299.50 | -1.64% | 13,021 |
| Feb 27, 2026 | 305.40 | 307.10 | 301.65 | 304.50 | 304.50 | -0.26% | 32,062 |
| Feb 26, 2026 | 305.15 | 308.50 | 304.25 | 305.30 | 305.30 | 0.43% | 13,567 |
| Feb 25, 2026 | 300.05 | 306.00 | 300.05 | 304.00 | 304.00 | -0.11% | 87,265 |
| Feb 24, 2026 | 297.00 | 306.75 | 297.00 | 304.35 | 304.35 | 0.10% | 70,153 |
| Feb 23, 2026 | 304.95 | 305.30 | 300.35 | 304.05 | 304.05 | 1.10% | 29,339 |
| Feb 20, 2026 | 298.35 | 303.55 | 298.35 | 300.75 | 300.75 | 0.12% | 17,926 |
| Feb 19, 2026 | 305.10 | 305.40 | 299.85 | 300.40 | 300.40 | -1.30% | 5,927 |
| Feb 18, 2026 | 302.65 | 305.55 | 297.85 | 304.35 | 304.35 | 0.03% | 12,181 |
| Feb 17, 2026 | 306.15 | 308.05 | 303.45 | 304.25 | 304.25 | -1.43% | 9,165 |
| Feb 16, 2026 | 310.10 | 313.15 | 307.05 | 308.65 | 308.65 | -0.37% | 4,437 |
| Feb 13, 2026 | 308.75 | 311.40 | 305.20 | 309.80 | 309.80 | -0.08% | 9,242 |
| Feb 12, 2026 | 315.10 | 315.10 | 306.95 | 310.05 | 310.05 | -1.41% | 320,053 |
| Feb 11, 2026 | 313.30 | 315.05 | 310.75 | 314.50 | 314.50 | 0.30% | 15,019 |
| Feb 10, 2026 | 312.70 | 315.85 | 311.50 | 313.55 | 313.55 | 0.61% | 9,074 |
| Feb 9, 2026 | 307.15 | 314.00 | 307.15 | 311.65 | 311.65 | 1.85% | 33,543 |
| Feb 6, 2026 | 299.60 | 306.85 | 298.60 | 306.00 | 306.00 | 2.09% | 28,713 |
| Feb 5, 2026 | 299.25 | 300.90 | 297.45 | 299.75 | 299.75 | 0.12% | 4,040 |
| Feb 4, 2026 | 295.05 | 301.45 | 295.00 | 299.40 | 299.40 | -0.53% | 14,527 |
| Feb 3, 2026 | 300.95 | 306.95 | 298.40 | 301.00 | 301.00 | 0.55% | 12,081 |
| Feb 2, 2026 | 298.80 | 300.00 | 293.00 | 299.35 | 299.35 | -0.05% | 19,039 |
| Feb 1, 2026 | 293.85 | 303.65 | 293.85 | 299.50 | 299.50 | -1.61% | 13,308 |
| Jan 30, 2026 | 300.05 | 306.55 | 300.05 | 304.40 | 304.40 | -0.18% | 21,505 |
| Jan 29, 2026 | 301.80 | 309.00 | 300.30 | 304.95 | 304.95 | 1.67% | 44,188 |
| Jan 28, 2026 | 296.75 | 302.25 | 296.75 | 299.95 | 299.95 | 1.59% | 14,997 |
| Jan 27, 2026 | 299.70 | 299.70 | 286.35 | 295.25 | 295.25 | -0.97% | 91,985 |
| Jan 23, 2026 | 293.95 | 299.90 | 288.90 | 298.15 | 298.15 | -1.39% | 38,366 |
| Jan 22, 2026 | 297.05 | 304.00 | 297.00 | 302.35 | 302.35 | 1.85% | 12,838 |
| Jan 21, 2026 | 296.35 | 302.10 | 292.50 | 296.85 | 296.85 | 0.08% | 32,525 |
| Jan 20, 2026 | 302.10 | 306.50 | 295.20 | 296.60 | 296.60 | -1.82% | 18,870 |
| Jan 19, 2026 | 299.55 | 304.15 | 299.55 | 302.10 | 302.10 | -0.87% | 10,611 |
| Jan 16, 2026 | 305.60 | 311.00 | 304.00 | 304.75 | 304.75 | -0.25% | 11,427 |
| Jan 14, 2026 | 298.70 | 306.50 | 297.35 | 305.50 | 305.50 | 2.28% | 13,819 |
| Jan 13, 2026 | 306.00 | 313.60 | 297.05 | 298.70 | 298.70 | -2.34% | 35,849 |
| Jan 12, 2026 | 309.75 | 311.15 | 301.40 | 305.85 | 305.85 | -1.70% | 26,614 |
| Jan 9, 2026 | 315.30 | 315.30 | 308.45 | 311.15 | 311.15 | -1.24% | 10,450 |
| Jan 8, 2026 | 309.05 | 319.75 | 309.05 | 315.05 | 315.05 | -0.52% | 16,752 |
| Jan 7, 2026 | 318.95 | 318.95 | 312.05 | 316.70 | 316.70 | -0.75% | 11,647 |
| Jan 6, 2026 | 319.25 | 322.85 | 317.15 | 319.10 | 319.10 | -0.85% | 19,511 |
| Jan 5, 2026 | 311.60 | 323.05 | 311.60 | 321.85 | 321.85 | 0.69% | 27,016 |
| Jan 2, 2026 | 312.00 | 320.70 | 310.65 | 319.65 | 319.65 | 2.53% | 40,093 |
| Jan 1, 2026 | 308.80 | 314.50 | 305.65 | 311.75 | 311.75 | 1.76% | 69,261 |
| Dec 31, 2025 | 294.00 | 309.25 | 292.80 | 306.35 | 306.35 | 4.08% | 42,695 |
| Dec 30, 2025 | 290.05 | 296.55 | 290.05 | 294.35 | 294.35 | 0.38% | 21,606 |
| Dec 29, 2025 | 295.20 | 297.25 | 290.70 | 293.25 | 293.25 | -1.11% | 29,324 |
| Dec 26, 2025 | 294.70 | 297.75 | 294.00 | 296.55 | 296.55 | 0.46% | 7,488 |
| Dec 24, 2025 | 297.50 | 297.50 | 294.05 | 295.20 | 295.20 | -0.69% | 5,487 |
| Dec 23, 2025 | 293.00 | 298.50 | 293.00 | 297.25 | 297.25 | 0.88% | 23,187 |
| Dec 22, 2025 | 290.75 | 295.35 | 288.10 | 294.65 | 294.65 | 1.96% | 11,920 |
| Dec 19, 2025 | 280.85 | 294.50 | 280.25 | 289.00 | 289.00 | 2.81% | 30,165 |
| Dec 18, 2025 | 281.00 | 281.85 | 277.55 | 281.10 | 281.10 | 0.18% | 13,082 |
| Dec 17, 2025 | 280.95 | 283.70 | 280.05 | 280.60 | 280.60 | -0.48% | 22,482 |
| Dec 16, 2025 | 287.90 | 289.05 | 281.05 | 281.95 | 281.95 | -2.07% | 11,379 |
| Dec 15, 2025 | 289.85 | 289.85 | 283.85 | 287.90 | 287.90 | -0.52% | 11,323 |
| Dec 12, 2025 | 283.45 | 290.05 | 283.45 | 289.40 | 289.40 | 2.52% | 10,516 |
| Dec 11, 2025 | 284.10 | 284.95 | 280.00 | 282.30 | 282.30 | -0.44% | 7,603 |
| Dec 10, 2025 | 282.85 | 288.65 | 282.85 | 283.55 | 283.55 | -0.05% | 11,129 |
| Dec 9, 2025 | 285.75 | 290.75 | 282.30 | 283.70 | 283.70 | -2.31% | 23,593 |
| Dec 8, 2025 | 289.85 | 294.10 | 289.65 | 290.40 | 290.40 | -1.02% | 16,196 |
| Dec 5, 2025 | 295.40 | 295.45 | 291.85 | 293.40 | 293.40 | -0.66% | 5,391 |
| Dec 4, 2025 | 297.60 | 300.45 | 293.15 | 295.35 | 295.35 | -2.09% | 37,152 |
| Dec 3, 2025 | 298.35 | 303.00 | 295.35 | 301.65 | 301.65 | 0.47% | 51,857 |
| Dec 2, 2025 | 290.65 | 316.65 | 290.65 | 300.25 | 300.25 | 3.30% | 1,664,188 |
| Dec 1, 2025 | 287.35 | 291.70 | 287.00 | 290.65 | 290.65 | 1.13% | 4,213 |
| Nov 28, 2025 | 292.65 | 292.65 | 287.00 | 287.40 | 287.40 | -2.29% | 241,189 |
| Nov 27, 2025 | 295.10 | 296.00 | 294.00 | 294.15 | 294.15 | -0.15% | 10,741 |
| Nov 26, 2025 | 296.15 | 296.15 | 292.10 | 294.60 | 294.60 | 0.05% | 19,683 |
| Nov 25, 2025 | 298.70 | 298.70 | 291.45 | 294.45 | 294.45 | -0.84% | 7,902 |
| Nov 24, 2025 | 297.15 | 299.90 | 295.20 | 296.95 | 296.95 | -0.30% | 9,649 |
| Nov 21, 2025 | 301.15 | 301.70 | 297.00 | 297.85 | 297.85 | -1.01% | 9,798 |
| Nov 20, 2025 | 295.75 | 303.40 | 295.75 | 300.90 | 300.90 | 1.09% | 6,074 |
| Nov 19, 2025 | 299.80 | 301.65 | 296.95 | 297.65 | 297.65 | -0.80% | 8,749 |
| Nov 18, 2025 | 301.15 | 304.45 | 297.60 | 300.05 | 300.05 | -1.19% | 10,473 |
| Nov 17, 2025 | 301.55 | 305.50 | 301.00 | 303.65 | 303.65 | 0.53% | 14,413 |
| Nov 14, 2025 | 303.50 | 304.45 | 300.85 | 302.05 | 302.05 | 0.28% | 5,430 |
| Nov 13, 2025 | 297.25 | 302.95 | 297.00 | 301.20 | 301.20 | 1.02% | 28,967 |
| Nov 12, 2025 | 297.00 | 300.55 | 296.20 | 298.15 | 298.15 | -0.86% | 19,817 |
| Nov 11, 2025 | 305.85 | 305.85 | 298.10 | 300.75 | 300.75 | -0.33% | 14,781 |
| Nov 10, 2025 | 299.05 | 304.70 | 298.55 | 301.75 | 301.75 | 0.92% | 5,963 |
| Nov 7, 2025 | 305.00 | 305.05 | 295.30 | 299.00 | 299.00 | -2.29% | 52,431 |
| Nov 6, 2025 | 306.05 | 307.65 | 301.10 | 306.00 | 306.00 | -0.24% | 10,918 |
| Nov 4, 2025 | 311.95 | 312.35 | 306.00 | 306.75 | 306.75 | -1.06% | 18,800 |
| Nov 3, 2025 | 307.95 | 311.45 | 307.95 | 310.05 | 310.05 | 0.11% | 8,715 |
| Oct 31, 2025 | 312.15 | 312.15 | 309.35 | 309.70 | 309.70 | -0.83% | 6,217 |
| Oct 30, 2025 | 318.15 | 318.15 | 309.60 | 312.30 | 312.30 | -0.45% | 15,014 |
| Oct 29, 2025 | 308.25 | 319.40 | 308.25 | 313.70 | 313.70 | 1.49% | 22,828 |
| Oct 28, 2025 | 311.05 | 313.05 | 308.05 | 309.10 | 309.10 | -0.80% | 10,324 |
| Oct 27, 2025 | 311.45 | 314.60 | 310.90 | 311.60 | 311.60 | -0.65% | 8,538 |
| Oct 24, 2025 | 314.15 | 316.45 | 311.00 | 313.65 | 313.65 | -0.19% | 10,920 |
| Oct 23, 2025 | 311.45 | 315.00 | 310.50 | 314.25 | 314.25 | 0.77% | 15,347 |
| Oct 21, 2025 | 307.05 | 312.80 | 307.05 | 311.85 | 311.85 | 0.21% | 7,759 |
| Oct 20, 2025 | 316.95 | 316.95 | 309.60 | 311.20 | 311.20 | -1.33% | 18,388 |
| Oct 17, 2025 | 320.80 | 320.80 | 313.75 | 315.40 | 315.40 | -0.08% | 4,457 |
| Oct 16, 2025 | 315.15 | 323.75 | 315.05 | 315.65 | 315.65 | -1.11% | 34,963 |
| Oct 15, 2025 | 315.00 | 320.30 | 312.55 | 319.20 | 319.20 | 0.49% | 16,706 |
| Oct 14, 2025 | 322.35 | 322.55 | 314.40 | 317.65 | 317.65 | -0.16% | 20,905 |
| Oct 13, 2025 | 313.70 | 319.50 | 313.70 | 318.15 | 318.15 | -0.67% | 6,834 |