Gandhar Oil Refinery (India) Limited (NSE:GANDHAR)
India
· Delayed Price · Currency is INR 140.49
-0.06 (-0.04%)
Apr 29, 2026, 3:29 PM IST
NSE:GANDHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 141.01 | 142.30 | 139.36 | 141.06 | - | 0.36% | 44,988 |
| Apr 28, 2026 | 141.00 | 144.56 | 140.05 | 140.55 | 140.55 | -1.23% | 104,724 |
| Apr 27, 2026 | 138.91 | 143.59 | 138.10 | 142.30 | 142.30 | 3.73% | 151,154 |
| Apr 24, 2026 | 141.08 | 141.08 | 136.20 | 137.18 | 137.18 | -1.79% | 82,385 |
| Apr 23, 2026 | 142.40 | 142.72 | 139.25 | 139.68 | 139.68 | -1.57% | 185,186 |
| Apr 22, 2026 | 142.36 | 143.89 | 141.40 | 141.91 | 141.91 | -0.32% | 94,436 |
| Apr 21, 2026 | 143.01 | 146.49 | 140.60 | 142.36 | 142.36 | -0.45% | 186,222 |
| Apr 20, 2026 | 147.55 | 148.05 | 142.50 | 143.01 | 143.01 | -3.08% | 175,550 |
| Apr 17, 2026 | 150.00 | 151.00 | 146.07 | 147.55 | 147.55 | -0.71% | 246,292 |
| Apr 16, 2026 | 147.00 | 149.50 | 141.50 | 148.60 | 148.60 | 4.96% | 519,733 |
| Apr 15, 2026 | 137.00 | 142.50 | 137.00 | 141.58 | 141.58 | 4.22% | 246,273 |
| Apr 13, 2026 | 134.70 | 137.80 | 132.30 | 135.85 | 135.85 | -0.91% | 95,614 |
| Apr 10, 2026 | 134.80 | 139.50 | 134.80 | 137.10 | 137.10 | 1.71% | 180,643 |
| Apr 9, 2026 | 134.60 | 137.47 | 132.60 | 134.80 | 134.80 | 0.19% | 153,304 |
| Apr 8, 2026 | 140.00 | 140.00 | 132.30 | 134.54 | 134.54 | 6.05% | 330,213 |
| Apr 7, 2026 | 126.46 | 129.74 | 126.36 | 126.86 | 126.86 | -0.69% | 76,115 |
| Apr 6, 2026 | 126.52 | 128.34 | 123.85 | 127.74 | 127.74 | 0.96% | 135,004 |
| Apr 2, 2026 | 123.20 | 127.90 | 120.30 | 126.52 | 126.52 | 1.61% | 132,052 |
| Apr 1, 2026 | 119.80 | 126.00 | 119.20 | 124.52 | 124.52 | 6.62% | 252,198 |
| Mar 30, 2026 | 122.01 | 122.69 | 115.00 | 116.79 | 116.79 | -5.46% | 338,111 |
| Mar 27, 2026 | 128.22 | 128.99 | 122.00 | 123.53 | 123.53 | -4.52% | 281,756 |
| Mar 25, 2026 | 128.52 | 133.29 | 128.52 | 129.38 | 129.38 | 1.20% | 233,240 |
| Mar 24, 2026 | 130.21 | 130.35 | 126.27 | 127.84 | 127.84 | 0.50% | 162,148 |
| Mar 23, 2026 | 130.00 | 130.35 | 127.00 | 127.21 | 127.21 | -3.91% | 200,462 |
| Mar 20, 2026 | 130.99 | 132.95 | 130.08 | 132.38 | 132.38 | 2.86% | 210,490 |
| Mar 19, 2026 | 130.00 | 130.99 | 128.00 | 128.70 | 128.70 | -2.42% | 129,532 |
| Mar 18, 2026 | 130.88 | 133.54 | 130.25 | 131.89 | 131.89 | 1.07% | 143,874 |
| Mar 17, 2026 | 127.60 | 132.50 | 126.40 | 130.49 | 130.49 | 2.97% | 220,395 |
| Mar 16, 2026 | 127.65 | 129.85 | 123.09 | 126.73 | 126.73 | -2.21% | 259,351 |
| Mar 13, 2026 | 128.00 | 130.90 | 125.40 | 129.59 | 129.59 | -0.28% | 273,234 |
| Mar 12, 2026 | 131.21 | 132.45 | 127.70 | 129.96 | 129.96 | -0.15% | 166,498 |
| Mar 11, 2026 | 133.01 | 134.69 | 128.10 | 130.16 | 130.16 | -0.67% | 192,715 |
| Mar 10, 2026 | 129.05 | 131.82 | 128.72 | 131.04 | 131.04 | 2.83% | 213,632 |
| Mar 9, 2026 | 133.99 | 134.00 | 125.12 | 127.43 | 127.43 | -5.22% | 261,342 |
| Mar 6, 2026 | 133.00 | 142.87 | 132.20 | 134.45 | 134.45 | 1.14% | 452,639 |
| Mar 5, 2026 | 135.00 | 135.67 | 131.50 | 132.94 | 132.94 | -0.10% | 133,741 |
| Mar 4, 2026 | 136.00 | 136.00 | 132.33 | 133.07 | 133.07 | -3.19% | 204,415 |
| Mar 2, 2026 | 137.00 | 139.51 | 134.00 | 137.45 | 137.45 | -2.12% | 246,929 |
| Feb 27, 2026 | 139.76 | 141.40 | 138.34 | 140.43 | 140.43 | 0.48% | 92,044 |
| Feb 26, 2026 | 141.24 | 142.39 | 139.00 | 139.76 | 139.76 | -0.56% | 104,618 |
| Feb 25, 2026 | 140.80 | 143.00 | 140.00 | 140.54 | 140.54 | -0.20% | 72,419 |
| Feb 24, 2026 | 142.10 | 143.09 | 139.02 | 140.82 | 140.82 | -1.41% | 119,120 |
| Feb 23, 2026 | 144.83 | 145.70 | 141.90 | 142.83 | 142.83 | -0.59% | 111,241 |
| Feb 20, 2026 | 144.50 | 148.80 | 142.81 | 143.68 | 143.68 | -1.09% | 110,947 |
| Feb 19, 2026 | 148.01 | 150.00 | 143.50 | 145.26 | 145.26 | -2.58% | 103,649 |
| Feb 18, 2026 | 148.24 | 150.08 | 147.50 | 149.10 | 149.10 | 0.68% | 108,460 |
| Feb 17, 2026 | 145.51 | 150.93 | 145.51 | 148.09 | 148.09 | 1.02% | 187,799 |
| Feb 16, 2026 | 146.00 | 147.00 | 145.00 | 146.60 | 146.60 | -0.07% | 110,958 |
| Feb 13, 2026 | 150.00 | 150.01 | 145.00 | 146.70 | 146.70 | -2.32% | 262,984 |
| Feb 12, 2026 | 150.21 | 152.22 | 148.60 | 150.18 | 150.18 | -0.31% | 222,123 |
| Feb 11, 2026 | 156.70 | 156.70 | 150.00 | 150.64 | 150.64 | -2.96% | 269,091 |
| Feb 10, 2026 | 157.94 | 159.32 | 154.75 | 155.24 | 155.24 | -0.61% | 286,802 |
| Feb 9, 2026 | 150.00 | 159.80 | 149.09 | 156.20 | 156.20 | 3.82% | 550,067 |
| Feb 6, 2026 | 153.00 | 153.00 | 146.80 | 150.45 | 150.45 | -1.20% | 342,265 |
| Feb 5, 2026 | 151.46 | 154.10 | 149.00 | 152.28 | 152.28 | 0.54% | 324,237 |
| Feb 4, 2026 | 147.37 | 152.98 | 144.56 | 151.46 | 151.46 | 4.10% | 510,872 |
| Feb 3, 2026 | 146.00 | 147.26 | 142.17 | 145.50 | 145.50 | 3.32% | 304,045 |
| Feb 2, 2026 | 142.87 | 142.96 | 137.10 | 140.82 | 140.82 | -1.43% | 347,261 |
| Feb 1, 2026 | 150.01 | 150.50 | 142.00 | 142.87 | 142.87 | -4.64% | 235,306 |
| Jan 30, 2026 | 149.07 | 150.58 | 146.03 | 149.82 | 149.82 | 0.08% | 321,319 |
| Jan 29, 2026 | 153.25 | 153.91 | 149.00 | 149.70 | 148.95 | -2.17% | 409,676 |
| Jan 28, 2026 | 152.48 | 155.59 | 152.26 | 153.02 | 152.25 | 0.35% | 401,288 |
| Jan 27, 2026 | 163.00 | 163.00 | 149.10 | 152.48 | 151.72 | -6.52% | 1,605,243 |
| Jan 23, 2026 | 160.40 | 165.40 | 155.82 | 163.11 | 162.29 | 3.05% | 1,229,124 |
| Jan 22, 2026 | 150.80 | 160.25 | 150.80 | 158.29 | 157.50 | 4.85% | 718,768 |
| Jan 21, 2026 | 152.15 | 154.70 | 147.80 | 150.97 | 150.21 | -1.45% | 616,486 |
| Jan 20, 2026 | 153.15 | 155.23 | 149.17 | 153.19 | 152.42 | -0.03% | 547,343 |
| Jan 19, 2026 | 150.31 | 157.29 | 149.45 | 153.23 | 152.46 | 0.94% | 887,408 |
| Jan 16, 2026 | 153.98 | 153.98 | 150.01 | 151.81 | 151.05 | -1.42% | 413,473 |
| Jan 14, 2026 | 159.00 | 159.85 | 152.60 | 153.99 | 153.22 | -4.76% | 788,937 |
| Jan 13, 2026 | 151.00 | 164.49 | 150.90 | 161.69 | 160.88 | 7.62% | 2,016,533 |
| Jan 12, 2026 | 151.98 | 152.83 | 147.91 | 150.24 | 149.49 | -1.80% | 929,545 |
| Jan 9, 2026 | 159.10 | 160.87 | 152.10 | 152.99 | 152.22 | -3.51% | 841,842 |
| Jan 8, 2026 | 162.01 | 166.40 | 157.74 | 158.55 | 157.76 | -3.12% | 1,466,278 |
| Jan 7, 2026 | 171.85 | 171.85 | 161.90 | 163.66 | 162.84 | -5.33% | 3,190,826 |
| Jan 6, 2026 | 170.40 | 178.95 | 170.37 | 172.88 | 172.01 | 3.65% | 32,200,760 |
| Jan 5, 2026 | 153.80 | 177.79 | 152.51 | 166.80 | 165.96 | 9.91% | 45,783,330 |
| Jan 2, 2026 | 156.45 | 156.45 | 151.21 | 151.76 | 151.00 | -1.63% | 137,222 |
| Jan 1, 2026 | 154.58 | 158.40 | 153.96 | 154.28 | 153.51 | -0.05% | 289,507 |
| Dec 31, 2025 | 148.17 | 155.18 | 148.17 | 154.36 | 153.59 | 4.18% | 630,145 |
| Dec 30, 2025 | 146.80 | 150.58 | 145.00 | 148.17 | 147.43 | 0.59% | 217,497 |
| Dec 29, 2025 | 150.13 | 150.60 | 146.75 | 147.30 | 146.56 | -1.89% | 139,491 |
| Dec 26, 2025 | 147.31 | 151.34 | 146.00 | 150.13 | 149.38 | 1.74% | 298,364 |
| Dec 24, 2025 | 149.95 | 150.75 | 147.25 | 147.56 | 146.82 | -0.62% | 178,444 |
| Dec 23, 2025 | 146.99 | 152.00 | 145.51 | 148.48 | 147.74 | 1.50% | 242,539 |
| Dec 22, 2025 | 145.76 | 147.76 | 145.07 | 146.29 | 145.56 | 0.37% | 217,243 |
| Dec 19, 2025 | 145.87 | 146.88 | 142.50 | 145.75 | 145.02 | -0.08% | 310,758 |
| Dec 18, 2025 | 142.00 | 147.50 | 136.81 | 145.87 | 145.14 | 2.35% | 396,502 |
| Dec 17, 2025 | 141.45 | 146.50 | 138.31 | 142.52 | 141.81 | 1.78% | 632,519 |
| Dec 16, 2025 | 134.10 | 142.00 | 134.00 | 140.03 | 139.33 | 4.88% | 1,020,973 |
| Dec 15, 2025 | 124.70 | 135.60 | 124.70 | 133.51 | 132.84 | 7.12% | 1,232,683 |
| Dec 12, 2025 | 125.03 | 125.73 | 123.57 | 124.64 | 124.02 | 0.24% | 532,866 |
| Dec 11, 2025 | 122.70 | 126.89 | 121.50 | 124.34 | 123.72 | 1.54% | 266,160 |
| Dec 10, 2025 | 122.35 | 123.56 | 121.50 | 122.46 | 121.85 | 0.48% | 199,237 |
| Dec 9, 2025 | 123.08 | 125.00 | 120.56 | 121.88 | 121.27 | -0.96% | 182,876 |
| Dec 8, 2025 | 125.10 | 125.73 | 122.30 | 123.06 | 122.44 | -1.24% | 123,201 |
| Dec 5, 2025 | 125.22 | 126.68 | 123.57 | 124.60 | 123.98 | -0.50% | 128,343 |
| Dec 4, 2025 | 127.80 | 128.29 | 124.42 | 125.22 | 124.59 | -2.02% | 164,441 |
| Dec 3, 2025 | 129.00 | 130.00 | 127.25 | 127.80 | 127.16 | -0.93% | 81,591 |
| Dec 2, 2025 | 130.05 | 130.14 | 128.52 | 129.00 | 128.35 | -0.76% | 119,678 |