Gujarat State Petronet Limited (NSE:GSPL)
India
· Delayed Price · Currency is INR 271.55
-22.35 (-7.60%)
At close: Mar 9, 2026
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 289.00 | 289.80 | 270.00 | 271.55 | 271.55 | -7.60% | 877,561 |
| Mar 6, 2026 | 290.10 | 296.75 | 288.35 | 293.90 | 293.90 | 1.33% | 690,988 |
| Mar 5, 2026 | 289.45 | 292.35 | 282.50 | 290.05 | 290.05 | 0.21% | 792,752 |
| Mar 4, 2026 | 294.00 | 295.80 | 280.75 | 289.45 | 289.45 | -3.24% | 1,118,200 |
| Mar 2, 2026 | 291.15 | 300.85 | 291.10 | 299.15 | 299.15 | -1.84% | 204,293 |
| Feb 27, 2026 | 304.80 | 307.20 | 302.00 | 304.75 | 304.75 | -0.18% | 829,479 |
| Feb 26, 2026 | 305.95 | 308.55 | 303.00 | 305.30 | 305.30 | 0.43% | 258,310 |
| Feb 25, 2026 | 303.00 | 305.95 | 302.45 | 304.00 | 304.00 | 0.30% | 187,694 |
| Feb 24, 2026 | 303.95 | 306.40 | 300.95 | 303.10 | 303.10 | -0.28% | 278,672 |
| Feb 23, 2026 | 302.00 | 305.00 | 300.00 | 303.95 | 303.95 | 1.18% | 186,528 |
| Feb 20, 2026 | 300.95 | 304.00 | 298.85 | 300.40 | 300.40 | 0.03% | 208,399 |
| Feb 19, 2026 | 306.00 | 306.00 | 300.00 | 300.30 | 300.30 | -1.31% | 118,535 |
| Feb 18, 2026 | 303.00 | 305.95 | 298.05 | 304.30 | 304.30 | 0.05% | 333,854 |
| Feb 17, 2026 | 307.00 | 308.75 | 303.30 | 304.15 | 304.15 | -1.36% | 169,019 |
| Feb 16, 2026 | 312.00 | 313.50 | 306.95 | 308.35 | 308.35 | -0.52% | 153,133 |
| Feb 13, 2026 | 308.00 | 311.60 | 305.35 | 309.95 | 309.95 | -0.11% | 163,099 |
| Feb 12, 2026 | 316.10 | 316.10 | 306.50 | 310.30 | 310.30 | -1.45% | 198,872 |
| Feb 11, 2026 | 313.35 | 315.30 | 311.00 | 314.85 | 314.85 | 0.48% | 217,418 |
| Feb 10, 2026 | 314.35 | 315.45 | 310.10 | 313.35 | 313.35 | 0.48% | 273,829 |
| Feb 9, 2026 | 308.50 | 314.00 | 307.15 | 311.85 | 311.85 | 1.83% | 730,350 |
| Feb 6, 2026 | 299.90 | 307.20 | 298.00 | 306.25 | 306.25 | 2.12% | 677,322 |
| Feb 5, 2026 | 299.65 | 300.90 | 296.55 | 299.90 | 299.90 | 0.08% | 150,377 |
| Feb 4, 2026 | 300.80 | 301.95 | 297.00 | 299.65 | 299.65 | -0.38% | 200,252 |
| Feb 3, 2026 | 303.40 | 307.80 | 298.25 | 300.80 | 300.80 | 0.40% | 314,763 |
| Feb 2, 2026 | 297.40 | 300.00 | 292.65 | 299.60 | 299.60 | 0.25% | 176,843 |
| Feb 1, 2026 | 300.00 | 304.60 | 297.10 | 298.85 | 298.85 | -1.89% | 290,307 |
| Jan 30, 2026 | 304.00 | 306.45 | 300.00 | 304.60 | 304.60 | -0.18% | 364,869 |
| Jan 29, 2026 | 299.90 | 308.95 | 299.90 | 305.15 | 305.15 | 1.72% | 635,784 |
| Jan 28, 2026 | 298.30 | 302.70 | 297.85 | 300.00 | 300.00 | 1.73% | 549,745 |
| Jan 27, 2026 | 294.80 | 299.45 | 286.50 | 294.90 | 294.90 | -1.11% | 552,507 |
| Jan 23, 2026 | 294.45 | 300.00 | 288.70 | 298.20 | 298.20 | -1.26% | 705,475 |
| Jan 22, 2026 | 301.10 | 304.00 | 299.65 | 302.00 | 302.00 | 1.55% | 327,531 |
| Jan 21, 2026 | 295.00 | 304.90 | 292.40 | 297.40 | 297.40 | 0.46% | 328,159 |
| Jan 20, 2026 | 305.95 | 306.75 | 290.60 | 296.05 | 296.05 | -2.13% | 768,736 |
| Jan 19, 2026 | 303.40 | 304.70 | 299.90 | 302.50 | 302.50 | -0.80% | 292,148 |
| Jan 16, 2026 | 305.80 | 311.15 | 304.10 | 304.95 | 304.95 | -0.20% | 642,421 |
| Jan 14, 2026 | 298.50 | 306.80 | 297.55 | 305.55 | 305.55 | 2.45% | 277,513 |
| Jan 13, 2026 | 306.95 | 314.00 | 297.05 | 298.25 | 298.25 | -2.66% | 1,928,152 |
| Jan 12, 2026 | 310.10 | 311.15 | 301.20 | 306.40 | 306.40 | -1.53% | 270,205 |
| Jan 9, 2026 | 312.50 | 314.95 | 308.10 | 311.15 | 311.15 | -1.25% | 318,128 |
| Jan 8, 2026 | 316.60 | 319.90 | 312.65 | 315.10 | 315.10 | -0.47% | 367,139 |
| Jan 7, 2026 | 318.00 | 318.50 | 312.00 | 316.60 | 316.60 | -0.85% | 235,799 |
| Jan 6, 2026 | 321.90 | 323.40 | 317.20 | 319.30 | 319.30 | -0.81% | 237,427 |
| Jan 5, 2026 | 311.00 | 323.30 | 311.00 | 321.90 | 321.90 | 0.61% | 556,772 |
| Jan 2, 2026 | 312.95 | 321.20 | 310.35 | 319.95 | 319.95 | 2.56% | 589,662 |
| Jan 1, 2026 | 308.00 | 314.65 | 306.00 | 311.95 | 311.95 | 1.86% | 492,447 |
| Dec 31, 2025 | 292.50 | 309.45 | 292.50 | 306.25 | 306.25 | 4.01% | 1,064,906 |
| Dec 30, 2025 | 294.50 | 296.90 | 292.50 | 294.45 | 294.45 | 0.48% | 832,824 |
| Dec 29, 2025 | 294.10 | 297.70 | 290.50 | 293.05 | 293.05 | -1.28% | 857,480 |
| Dec 26, 2025 | 295.90 | 298.55 | 293.80 | 296.85 | 296.85 | 0.44% | 174,619 |
| Dec 24, 2025 | 298.00 | 298.00 | 293.85 | 295.55 | 295.55 | -0.66% | 198,414 |
| Dec 23, 2025 | 293.05 | 298.55 | 293.05 | 297.50 | 297.50 | 1.07% | 358,367 |
| Dec 22, 2025 | 294.80 | 295.75 | 288.05 | 294.35 | 294.35 | 1.68% | 324,734 |
| Dec 19, 2025 | 280.05 | 294.70 | 280.05 | 289.50 | 289.50 | 3.04% | 1,020,461 |
| Dec 18, 2025 | 280.00 | 282.45 | 277.60 | 280.95 | 280.95 | 0.16% | 291,917 |
| Dec 17, 2025 | 281.70 | 283.95 | 280.00 | 280.50 | 280.50 | -0.46% | 457,186 |
| Dec 16, 2025 | 288.05 | 289.00 | 281.00 | 281.80 | 281.80 | -2.15% | 230,019 |
| Dec 15, 2025 | 289.10 | 289.55 | 283.70 | 288.00 | 288.00 | -0.41% | 230,800 |
| Dec 12, 2025 | 283.85 | 290.10 | 283.55 | 289.20 | 289.20 | 2.39% | 369,498 |
| Dec 11, 2025 | 285.00 | 285.05 | 280.05 | 282.45 | 282.45 | -0.35% | 383,319 |
| Dec 10, 2025 | 283.20 | 288.65 | 283.00 | 283.45 | 283.45 | -0.12% | 253,100 |
| Dec 9, 2025 | 287.60 | 291.95 | 281.90 | 283.80 | 283.80 | -2.29% | 790,663 |
| Dec 8, 2025 | 291.50 | 294.40 | 289.45 | 290.45 | 290.45 | -0.97% | 272,792 |
| Dec 5, 2025 | 295.10 | 296.00 | 291.50 | 293.30 | 293.30 | -0.73% | 293,131 |
| Dec 4, 2025 | 298.00 | 301.15 | 293.10 | 295.45 | 295.45 | -1.94% | 1,366,244 |
| Dec 3, 2025 | 297.45 | 304.20 | 295.45 | 301.30 | 301.30 | 0.95% | 985,249 |
| Dec 2, 2025 | 291.10 | 316.50 | 291.10 | 298.45 | 298.45 | 2.70% | 26,246,000 |
| Dec 1, 2025 | 287.00 | 291.90 | 286.85 | 290.60 | 290.60 | 1.08% | 125,028 |
| Nov 28, 2025 | 291.00 | 293.30 | 286.90 | 287.50 | 287.50 | -2.34% | 451,176 |
| Nov 27, 2025 | 297.00 | 297.00 | 294.00 | 294.40 | 294.40 | -0.14% | 161,151 |
| Nov 26, 2025 | 294.55 | 297.30 | 292.05 | 294.80 | 294.80 | 0.08% | 286,597 |
| Nov 25, 2025 | 297.05 | 298.20 | 288.35 | 294.55 | 294.55 | -0.99% | 256,932 |
| Nov 24, 2025 | 298.00 | 300.20 | 295.20 | 297.50 | 297.50 | -0.23% | 182,208 |
| Nov 21, 2025 | 297.80 | 302.00 | 297.00 | 298.20 | 298.20 | -0.86% | 133,927 |
| Nov 20, 2025 | 297.00 | 303.50 | 297.00 | 300.80 | 300.80 | 0.97% | 587,141 |
| Nov 19, 2025 | 299.00 | 301.55 | 296.95 | 297.90 | 297.90 | -0.58% | 1,280,840 |
| Nov 18, 2025 | 305.50 | 305.50 | 297.20 | 299.65 | 299.65 | -1.41% | 1,530,995 |
| Nov 17, 2025 | 302.15 | 305.60 | 301.05 | 303.95 | 303.95 | 0.60% | 346,504 |
| Nov 14, 2025 | 301.35 | 304.60 | 300.65 | 302.15 | 302.15 | 0.27% | 256,860 |
| Nov 13, 2025 | 298.10 | 303.10 | 297.00 | 301.35 | 301.35 | 1.09% | 381,076 |
| Nov 12, 2025 | 300.70 | 300.70 | 296.10 | 298.10 | 298.10 | -0.88% | 376,250 |
| Nov 11, 2025 | 304.10 | 304.10 | 298.10 | 300.75 | 300.75 | -0.28% | 280,528 |
| Nov 10, 2025 | 300.00 | 304.85 | 298.25 | 301.60 | 301.60 | 0.70% | 235,839 |
| Nov 7, 2025 | 303.35 | 304.75 | 295.40 | 299.50 | 299.50 | -1.98% | 478,230 |
| Nov 6, 2025 | 306.95 | 308.60 | 301.10 | 305.55 | 305.55 | -0.44% | 412,453 |
| Nov 4, 2025 | 310.05 | 312.20 | 306.00 | 306.90 | 306.90 | -1.02% | 179,579 |
| Nov 3, 2025 | 309.00 | 311.95 | 308.90 | 310.05 | 310.05 | 0.13% | 124,806 |
| Oct 31, 2025 | 314.00 | 314.00 | 309.00 | 309.65 | 309.65 | -0.90% | 155,979 |
| Oct 30, 2025 | 315.50 | 315.55 | 309.60 | 312.45 | 312.45 | -0.48% | 185,653 |
| Oct 29, 2025 | 309.20 | 319.80 | 309.20 | 313.95 | 313.95 | 1.54% | 793,283 |
| Oct 28, 2025 | 311.45 | 313.15 | 308.10 | 309.20 | 309.20 | -0.72% | 115,732 |
| Oct 27, 2025 | 313.05 | 314.95 | 310.65 | 311.45 | 311.45 | -0.80% | 156,404 |
| Oct 24, 2025 | 315.80 | 316.55 | 310.65 | 313.95 | 313.95 | -0.02% | 791,153 |
| Oct 23, 2025 | 311.85 | 315.20 | 310.50 | 314.00 | 314.00 | 0.69% | 737,949 |
| Oct 21, 2025 | 309.05 | 312.50 | 309.05 | 311.85 | 311.85 | 0.22% | 30,641 |
| Oct 20, 2025 | 314.00 | 315.25 | 309.65 | 311.15 | 311.15 | -1.33% | 530,661 |
| Oct 17, 2025 | 317.00 | 318.00 | 313.20 | 315.35 | 315.35 | -0.19% | 271,520 |
| Oct 16, 2025 | 317.65 | 323.90 | 315.05 | 315.95 | 315.95 | -1.11% | 737,928 |
| Oct 15, 2025 | 315.00 | 321.00 | 312.50 | 319.50 | 319.50 | 0.61% | 476,172 |
| Oct 14, 2025 | 321.10 | 322.70 | 314.30 | 317.55 | 317.55 | -0.22% | 514,971 |