Gujarat State Petronet Limited (NSE:GSPL)
India
· Delayed Price · Currency is INR 293.30
-2.15 (-0.73%)
At close: Dec 5, 2025
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.10 | 296.00 | 291.85 | 292.65 | - | -0.95% | 73,502 |
| 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 |
| Oct 13, 2025 | 318.20 | 319.80 | 315.40 | 318.25 | 318.25 | -0.66% | 439,354 |
| Oct 10, 2025 | 316.00 | 322.30 | 315.10 | 320.35 | 320.35 | 1.34% | 552,732 |
| Oct 9, 2025 | 315.80 | 320.30 | 312.00 | 316.10 | 316.10 | - | 704,429 |
| Oct 8, 2025 | 320.30 | 324.50 | 315.20 | 316.10 | 316.10 | -2.30% | 405,878 |
| Oct 7, 2025 | 322.95 | 325.75 | 319.80 | 323.55 | 323.55 | 0.79% | 516,211 |
| Oct 6, 2025 | 326.95 | 326.95 | 319.00 | 321.00 | 321.00 | -1.34% | 606,918 |
| Oct 3, 2025 | 318.25 | 328.10 | 314.75 | 325.35 | 325.35 | 2.23% | 462,121 |
| Oct 1, 2025 | 310.25 | 320.05 | 307.65 | 318.25 | 318.25 | 2.81% | 562,297 |
| Sep 30, 2025 | 306.00 | 311.00 | 304.55 | 309.55 | 309.55 | 2.04% | 315,532 |
| Sep 29, 2025 | 310.00 | 314.40 | 296.00 | 303.35 | 303.35 | -2.43% | 1,792,252 |
| Sep 26, 2025 | 313.90 | 313.90 | 307.60 | 310.90 | 310.90 | -1.32% | 198,399 |
| Sep 25, 2025 | 320.00 | 320.45 | 312.10 | 315.05 | 315.05 | -1.81% | 215,568 |
| Sep 24, 2025 | 323.45 | 323.75 | 315.25 | 320.85 | 320.85 | -0.39% | 392,976 |
| Sep 23, 2025 | 313.70 | 330.00 | 313.20 | 322.10 | 322.10 | 2.91% | 4,010,218 |
| Sep 22, 2025 | 314.35 | 315.15 | 310.00 | 313.00 | 313.00 | -0.43% | 359,948 |
| Sep 19, 2025 | 317.45 | 321.10 | 311.10 | 314.35 | 314.35 | -0.22% | 656,986 |
| Sep 18, 2025 | 319.70 | 320.20 | 312.65 | 315.05 | 315.05 | -1.19% | 319,267 |
| Sep 17, 2025 | 324.60 | 327.15 | 317.10 | 318.85 | 318.85 | -0.23% | 606,243 |
| Sep 16, 2025 | 310.80 | 322.00 | 308.50 | 319.60 | 319.60 | 3.58% | 1,670,766 |
| Sep 15, 2025 | 308.10 | 314.40 | 306.10 | 308.55 | 308.55 | 0.13% | 335,840 |
| Sep 12, 2025 | 307.95 | 311.00 | 303.15 | 308.15 | 308.15 | -0.60% | 943,981 |
| Sep 11, 2025 | 298.05 | 314.70 | 297.00 | 310.00 | 310.00 | 3.47% | 5,399,244 |
| Sep 10, 2025 | 301.00 | 301.85 | 290.80 | 299.60 | 299.60 | -1.11% | 473,449 |
| Sep 9, 2025 | 300.85 | 304.80 | 300.10 | 302.95 | 297.95 | 1.17% | 430,085 |
| Sep 8, 2025 | 302.30 | 303.80 | 299.00 | 299.45 | 294.51 | -0.15% | 213,054 |
| Sep 5, 2025 | 306.20 | 308.20 | 299.20 | 299.90 | 294.95 | -1.25% | 285,722 |
| Sep 4, 2025 | 308.00 | 308.00 | 302.75 | 303.70 | 298.69 | 0.56% | 205,434 |
| Sep 3, 2025 | 298.60 | 307.35 | 298.60 | 302.00 | 297.02 | 1.50% | 457,898 |
| Sep 2, 2025 | 296.40 | 302.00 | 294.20 | 297.55 | 292.64 | 1.36% | 963,695 |
| Sep 1, 2025 | 291.35 | 298.00 | 287.55 | 293.55 | 288.71 | 1.26% | 668,181 |
| Aug 29, 2025 | 290.55 | 293.00 | 289.10 | 289.90 | 285.12 | -0.28% | 333,482 |
| Aug 28, 2025 | 296.30 | 297.65 | 290.20 | 290.70 | 285.90 | -1.89% | 264,833 |
| Aug 26, 2025 | 299.40 | 301.20 | 295.05 | 296.30 | 291.41 | -1.05% | 1,267,462 |
| Aug 25, 2025 | 305.70 | 307.00 | 298.10 | 299.45 | 294.51 | -2.04% | 415,914 |
| Aug 22, 2025 | 306.55 | 308.25 | 302.95 | 305.70 | 300.65 | 0.21% | 804,986 |
| Aug 21, 2025 | 303.00 | 311.60 | 303.00 | 305.05 | 300.02 | 0.68% | 376,157 |
| Aug 20, 2025 | 306.85 | 307.65 | 301.70 | 303.00 | 298.00 | -1.25% | 2,487,139 |
| Aug 19, 2025 | 304.90 | 308.50 | 303.40 | 306.85 | 301.79 | 0.64% | 125,315 |
| Aug 18, 2025 | 303.10 | 306.00 | 301.15 | 304.90 | 299.87 | 1.11% | 158,580 |
| Aug 14, 2025 | 304.40 | 308.85 | 298.85 | 301.55 | 296.57 | -0.41% | 220,668 |
| Aug 13, 2025 | 305.45 | 314.70 | 301.40 | 302.80 | 297.80 | -0.31% | 730,311 |
| Aug 12, 2025 | 303.00 | 306.60 | 300.85 | 303.75 | 298.74 | 0.28% | 1,050,303 |
| Aug 11, 2025 | 304.45 | 309.65 | 300.35 | 302.90 | 297.90 | -0.53% | 342,263 |
| Aug 8, 2025 | 301.25 | 312.00 | 297.70 | 304.50 | 299.47 | 1.58% | 699,861 |
| Aug 7, 2025 | 301.50 | 304.60 | 296.40 | 299.75 | 294.80 | -1.28% | 248,107 |
| Aug 6, 2025 | 309.40 | 312.45 | 301.00 | 303.65 | 298.64 | -1.38% | 301,276 |
| Aug 5, 2025 | 307.00 | 311.40 | 304.30 | 307.90 | 302.82 | 0.85% | 201,636 |
| Aug 4, 2025 | 308.95 | 310.10 | 300.75 | 305.30 | 300.26 | -1.17% | 272,436 |
| Aug 1, 2025 | 316.75 | 317.55 | 308.25 | 308.90 | 303.80 | -2.01% | 230,309 |
| Jul 31, 2025 | 320.00 | 321.60 | 313.00 | 315.25 | 310.05 | -2.49% | 179,614 |
| Jul 30, 2025 | 319.50 | 323.95 | 319.50 | 323.30 | 317.96 | 0.73% | 249,401 |
| Jul 29, 2025 | 320.40 | 323.85 | 318.10 | 320.95 | 315.65 | -0.16% | 131,779 |
| Jul 28, 2025 | 323.40 | 326.95 | 320.10 | 321.45 | 316.14 | -0.65% | 236,129 |
| Jul 25, 2025 | 332.00 | 332.00 | 322.40 | 323.55 | 318.21 | -2.74% | 210,840 |
| Jul 24, 2025 | 330.40 | 333.20 | 329.60 | 332.65 | 327.16 | 0.30% | 172,762 |
| Jul 23, 2025 | 332.90 | 348.00 | 329.35 | 331.65 | 326.18 | -0.18% | 3,167,510 |
| Jul 22, 2025 | 328.60 | 338.40 | 328.60 | 332.25 | 326.77 | 0.79% | 549,122 |
| Jul 21, 2025 | 333.85 | 333.85 | 325.50 | 329.65 | 324.21 | -1.57% | 398,713 |
| Jul 18, 2025 | 337.65 | 338.75 | 331.15 | 334.90 | 329.37 | -0.27% | 295,541 |
| Jul 17, 2025 | 331.00 | 337.00 | 330.95 | 335.80 | 330.26 | 1.28% | 370,802 |
| Jul 16, 2025 | 323.95 | 333.50 | 323.95 | 331.55 | 326.08 | 2.35% | 364,061 |
| Jul 15, 2025 | 324.10 | 327.30 | 321.35 | 323.95 | 318.60 | 0.33% | 317,897 |
| Jul 14, 2025 | 328.45 | 328.45 | 322.10 | 322.90 | 317.57 | -1.39% | 279,322 |