Skip to main content
Gandhar Oil Refinery (India) Limited (NSE:GANDHAR)
India flag India · Delayed Price · Currency is INR
127.43
-7.02 (-5.22%)
Mar 9, 2026, 3:30 PM IST

NSE:GANDHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.00142.87132.20134.45134.451.14%452,639
Mar 5, 2026135.00135.67131.50132.94132.94-0.10%133,741
Mar 4, 2026136.00136.00132.33133.07133.07-3.19%204,415
Mar 2, 2026137.00139.51134.00137.45137.45-2.12%246,929
Feb 27, 2026139.76141.40138.34140.43140.430.48%92,044
Feb 26, 2026141.24142.39139.00139.76139.76-0.56%104,618
Feb 25, 2026140.80143.00140.00140.54140.54-0.20%72,419
Feb 24, 2026142.10143.09139.02140.82140.82-1.41%119,120
Feb 23, 2026144.83145.70141.90142.83142.83-0.59%111,241
Feb 20, 2026144.50148.80142.81143.68143.68-1.09%110,947
Feb 19, 2026148.01150.00143.50145.26145.26-2.58%103,649
Feb 18, 2026148.24150.08147.50149.10149.100.68%108,460
Feb 17, 2026145.51150.93145.51148.09148.091.02%187,799
Feb 16, 2026146.00147.00145.00146.60146.60-0.07%110,958
Feb 13, 2026150.00150.01145.00146.70146.70-2.32%262,984
Feb 12, 2026150.21152.22148.60150.18150.18-0.31%222,123
Feb 11, 2026156.70156.70150.00150.64150.64-2.96%269,091
Feb 10, 2026157.94159.32154.75155.24155.24-0.61%286,802
Feb 9, 2026150.00159.80149.09156.20156.203.82%550,067
Feb 6, 2026153.00153.00146.80150.45150.45-1.20%342,265
Feb 5, 2026151.46154.10149.00152.28152.280.54%324,237
Feb 4, 2026147.37152.98144.56151.46151.464.10%510,872
Feb 3, 2026146.00147.26142.17145.50145.503.32%304,045
Feb 2, 2026142.87142.96137.10140.82140.82-1.43%347,261
Feb 1, 2026150.01150.50142.00142.87142.87-4.64%235,306
Jan 30, 2026149.07150.58146.03149.82149.820.08%321,319
Jan 29, 2026153.25153.91149.00149.70148.95-2.17%409,676
Jan 28, 2026152.48155.59152.26153.02152.250.35%401,288
Jan 27, 2026163.00163.00149.10152.48151.72-6.52%1,605,243
Jan 23, 2026160.40165.40155.82163.11162.293.05%1,229,124
Jan 22, 2026150.80160.25150.80158.29157.504.85%718,768
Jan 21, 2026152.15154.70147.80150.97150.21-1.45%616,486
Jan 20, 2026153.15155.23149.17153.19152.42-0.03%547,343
Jan 19, 2026150.31157.29149.45153.23152.460.94%887,408
Jan 16, 2026153.98153.98150.01151.81151.05-1.42%413,473
Jan 14, 2026159.00159.85152.60153.99153.22-4.76%788,937
Jan 13, 2026151.00164.49150.90161.69160.887.62%2,016,533
Jan 12, 2026151.98152.83147.91150.24149.49-1.80%929,545
Jan 9, 2026159.10160.87152.10152.99152.22-3.51%841,842
Jan 8, 2026162.01166.40157.74158.55157.76-3.12%1,466,278
Jan 7, 2026171.85171.85161.90163.66162.84-5.33%3,190,826
Jan 6, 2026170.40178.95170.37172.88172.013.65%32,200,760
Jan 5, 2026153.80177.79152.51166.80165.969.91%45,783,330
Jan 2, 2026156.45156.45151.21151.76151.00-1.63%137,222
Jan 1, 2026154.58158.40153.96154.28153.51-0.05%289,507
Dec 31, 2025148.17155.18148.17154.36153.594.18%630,145
Dec 30, 2025146.80150.58145.00148.17147.430.59%217,497
Dec 29, 2025150.13150.60146.75147.30146.56-1.89%139,491
Dec 26, 2025147.31151.34146.00150.13149.381.74%298,364
Dec 24, 2025149.95150.75147.25147.56146.82-0.62%178,444
Dec 23, 2025146.99152.00145.51148.48147.741.50%242,539
Dec 22, 2025145.76147.76145.07146.29145.560.37%217,243
Dec 19, 2025145.87146.88142.50145.75145.02-0.08%310,758
Dec 18, 2025142.00147.50136.81145.87145.142.35%396,502
Dec 17, 2025141.45146.50138.31142.52141.811.78%632,519
Dec 16, 2025134.10142.00134.00140.03139.334.88%1,020,973
Dec 15, 2025124.70135.60124.70133.51132.847.12%1,232,683
Dec 12, 2025125.03125.73123.57124.64124.020.24%532,866
Dec 11, 2025122.70126.89121.50124.34123.721.54%266,160
Dec 10, 2025122.35123.56121.50122.46121.850.48%199,237
Dec 9, 2025123.08125.00120.56121.88121.27-0.96%182,876
Dec 8, 2025125.10125.73122.30123.06122.44-1.24%123,201
Dec 5, 2025125.22126.68123.57124.60123.98-0.50%128,343
Dec 4, 2025127.80128.29124.42125.22124.59-2.02%164,441
Dec 3, 2025129.00130.00127.25127.80127.16-0.93%81,591
Dec 2, 2025130.05130.14128.52129.00128.35-0.76%119,678
Dec 1, 2025131.50131.99129.80129.99129.34-0.58%113,471
Nov 28, 2025131.45131.45130.30130.75130.09-0.02%101,446
Nov 27, 2025132.70132.80129.22130.78130.12-0.46%151,192
Nov 26, 2025131.50133.29131.00131.39130.730.23%109,335
Nov 25, 2025132.51133.44130.30131.09130.43-1.07%142,529
Nov 24, 2025134.99135.25132.22132.51131.85-1.77%117,231
Nov 21, 2025137.65138.01134.46134.90134.22-2.00%132,821
Nov 20, 2025139.70139.70136.96137.65136.96-0.68%146,290
Nov 19, 2025141.00142.80137.99138.59137.90-1.92%146,594
Nov 18, 2025145.89145.89140.95141.30140.59-1.85%90,778
Nov 17, 2025146.02147.38143.20143.96143.24-0.74%163,847
Nov 14, 2025147.50147.78143.00145.03144.30-2.30%185,987
Nov 13, 2025147.80155.00146.10148.44147.704.95%2,063,881
Nov 12, 2025136.00142.90135.45141.44140.734.56%410,113
Nov 11, 2025131.00136.00128.50135.27134.594.26%171,571
Nov 10, 2025131.64132.26129.07129.74129.09-1.44%91,585
Nov 7, 2025132.55133.98130.50131.64130.98-0.69%77,044
Nov 6, 2025132.60134.09131.51132.55131.89-0.73%93,506
Nov 4, 2025133.83134.33132.75133.53132.86-0.22%103,639
Nov 3, 2025134.70134.80133.00133.82133.150.02%78,818
Oct 31, 2025135.80135.98133.50133.79133.12-1.25%132,052
Oct 30, 2025136.00137.99134.87135.48134.80-0.70%141,634
Oct 29, 2025136.57137.50134.90136.43135.750.38%128,052
Oct 28, 2025138.89138.89135.50135.92135.24-0.67%70,648
Oct 27, 2025137.03138.20136.51136.83136.14-0.12%139,343
Oct 24, 2025138.90138.90135.81137.00136.31-0.46%60,599
Oct 23, 2025138.99138.99137.00137.63136.94-0.33%138,905
Oct 21, 2025137.79139.95137.50138.09137.400.89%39,246
Oct 20, 2025135.67137.40135.67136.87136.180.88%59,470
Oct 17, 2025137.70137.70135.06135.67134.990.07%109,833
Oct 16, 2025138.76138.76135.00135.57134.89-1.18%81,054
Oct 15, 2025135.32137.97134.51137.19136.500.85%93,133
Oct 14, 2025136.88138.87135.35136.03135.35-0.62%70,916
Oct 13, 2025139.45140.84135.50136.88136.19-1.65%89,461