Skip to main content
Gujarat State Petronet Limited (NSE:GSPL)
India flag India · Delayed Price · Currency is INR
282.26
+0.80 (0.28%)
Apr 28, 2026, 3:29 PM IST

Gujarat State Petronet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026283.00286.26280.24281.77281.770.11%467,004
Apr 27, 2026278.40282.27275.51281.46281.461.69%884,076
Apr 24, 2026281.99285.83275.15276.79276.79-2.36%802,546
Apr 23, 2026281.60288.80280.06283.48283.480.66%591,517
Apr 22, 2026277.01282.50276.42281.61281.610.72%697,127
Apr 21, 2026276.30281.50272.50279.61279.611.66%1,105,340
Apr 20, 2026273.40275.68269.06275.04275.040.97%1,189,746
Apr 17, 2026256.00289.00256.00272.41272.417.97%31,568,890
Apr 16, 2026245.00255.50242.07252.29252.293.83%1,608,909
Apr 15, 2026241.50246.74240.30242.98242.982.49%592,441
Apr 13, 2026238.00238.99235.05237.07237.07-1.78%612,415
Apr 10, 2026243.50245.82240.14241.37241.370.42%864,613
Apr 9, 2026241.49244.88238.12240.37240.37-0.35%837,603
Apr 8, 2026245.53247.44239.51241.22241.222.23%1,207,890
Apr 7, 2026237.05239.79234.65235.95235.95-0.75%2,491,392
Apr 6, 2026242.19242.19234.76237.73237.73-0.35%707,695
Apr 2, 2026230.00239.81228.50238.57238.571.79%683,367
Apr 1, 2026239.00240.46231.78234.38234.382.06%740,267
Mar 30, 2026230.10236.40226.35229.65229.65-2.05%964,152
Mar 27, 2026238.25242.80232.50234.45234.45-1.59%1,146,233
Mar 25, 2026233.05240.95233.05238.25238.253.03%597,221
Mar 24, 2026240.45243.00230.10231.25231.25-1.72%677,602
Mar 23, 2026253.00253.00232.60235.30235.30-7.63%864,094
Mar 20, 2026257.70260.15251.75254.75254.75-0.78%608,839
Mar 19, 2026256.00275.60251.75256.75256.75-0.60%2,441,001
Mar 18, 2026263.40265.85257.25258.30258.30-2.60%1,359,995
Mar 17, 2026272.00273.00263.85265.20265.20-1.87%558,658
Mar 16, 2026272.05275.45264.15270.25270.25-0.50%493,467
Mar 13, 2026278.95283.45268.20271.60271.60-2.58%738,547
Mar 12, 2026285.00311.40277.10278.80278.80-2.23%5,944,164
Mar 11, 2026274.00307.00274.00285.15285.153.71%4,019,668
Mar 10, 2026270.50278.50270.50274.95274.951.25%611,425
Mar 9, 2026289.00289.80270.00271.55271.55-7.60%877,561
Mar 6, 2026290.10296.75288.35293.90293.901.33%690,988
Mar 5, 2026289.45292.35282.50290.05290.050.21%792,752
Mar 4, 2026294.00295.80280.75289.45289.45-3.24%1,118,200
Mar 2, 2026291.15300.85291.10299.15299.15-1.84%204,293
Feb 27, 2026304.80307.20302.00304.75304.75-0.18%829,479
Feb 26, 2026305.95308.55303.00305.30305.300.43%258,310
Feb 25, 2026303.00305.95302.45304.00304.000.30%187,694
Feb 24, 2026303.95306.40300.95303.10303.10-0.28%278,672
Feb 23, 2026302.00305.00300.00303.95303.951.18%186,528
Feb 20, 2026300.95304.00298.85300.40300.400.03%208,399
Feb 19, 2026306.00306.00300.00300.30300.30-1.31%118,535
Feb 18, 2026303.00305.95298.05304.30304.300.05%333,854
Feb 17, 2026307.00308.75303.30304.15304.15-1.36%169,019
Feb 16, 2026312.00313.50306.95308.35308.35-0.52%153,133
Feb 13, 2026308.00311.60305.35309.95309.95-0.11%163,099
Feb 12, 2026316.10316.10306.50310.30310.30-1.45%198,872
Feb 11, 2026313.35315.30311.00314.85314.850.48%217,418
Feb 10, 2026314.35315.45310.10313.35313.350.48%273,829
Feb 9, 2026308.50314.00307.15311.85311.851.83%730,350
Feb 6, 2026299.90307.20298.00306.25306.252.12%677,322
Feb 5, 2026299.65300.90296.55299.90299.900.08%150,377
Feb 4, 2026300.80301.95297.00299.65299.65-0.38%200,252
Feb 3, 2026303.40307.80298.25300.80300.800.40%314,763
Feb 2, 2026297.40300.00292.65299.60299.600.25%176,843
Feb 1, 2026300.00304.60297.10298.85298.85-1.89%290,307
Jan 30, 2026304.00306.45300.00304.60304.60-0.18%364,869
Jan 29, 2026299.90308.95299.90305.15305.151.72%635,784
Jan 28, 2026298.30302.70297.85300.00300.001.73%549,745
Jan 27, 2026294.80299.45286.50294.90294.90-1.11%552,507
Jan 23, 2026294.45300.00288.70298.20298.20-1.26%705,475
Jan 22, 2026301.10304.00299.65302.00302.001.55%327,531
Jan 21, 2026295.00304.90292.40297.40297.400.46%328,159
Jan 20, 2026305.95306.75290.60296.05296.05-2.13%768,736
Jan 19, 2026303.40304.70299.90302.50302.50-0.80%292,148
Jan 16, 2026305.80311.15304.10304.95304.95-0.20%642,421
Jan 14, 2026298.50306.80297.55305.55305.552.45%277,513
Jan 13, 2026306.95314.00297.05298.25298.25-2.66%1,928,152
Jan 12, 2026310.10311.15301.20306.40306.40-1.53%270,205
Jan 9, 2026312.50314.95308.10311.15311.15-1.25%318,128
Jan 8, 2026316.60319.90312.65315.10315.10-0.47%367,139
Jan 7, 2026318.00318.50312.00316.60316.60-0.85%235,799
Jan 6, 2026321.90323.40317.20319.30319.30-0.81%237,427
Jan 5, 2026311.00323.30311.00321.90321.900.61%556,772
Jan 2, 2026312.95321.20310.35319.95319.952.56%589,662
Jan 1, 2026308.00314.65306.00311.95311.951.86%492,447
Dec 31, 2025292.50309.45292.50306.25306.254.01%1,064,906
Dec 30, 2025294.50296.90292.50294.45294.450.48%832,824
Dec 29, 2025294.10297.70290.50293.05293.05-1.28%857,480
Dec 26, 2025295.90298.55293.80296.85296.850.44%174,619
Dec 24, 2025298.00298.00293.85295.55295.55-0.66%198,414
Dec 23, 2025293.05298.55293.05297.50297.501.07%358,367
Dec 22, 2025294.80295.75288.05294.35294.351.68%324,734
Dec 19, 2025280.05294.70280.05289.50289.503.04%1,020,461
Dec 18, 2025280.00282.45277.60280.95280.950.16%291,917
Dec 17, 2025281.70283.95280.00280.50280.50-0.46%457,186
Dec 16, 2025288.05289.00281.00281.80281.80-2.15%230,019
Dec 15, 2025289.10289.55283.70288.00288.00-0.41%230,800
Dec 12, 2025283.85290.10283.55289.20289.202.39%369,498
Dec 11, 2025285.00285.05280.05282.45282.45-0.35%383,319
Dec 10, 2025283.20288.65283.00283.45283.45-0.12%253,100
Dec 9, 2025287.60291.95281.90283.80283.80-2.29%790,663
Dec 8, 2025291.50294.40289.45290.45290.45-0.97%272,792
Dec 5, 2025295.10296.00291.50293.30293.30-0.73%293,131
Dec 4, 2025298.00301.15293.10295.45295.45-1.94%1,366,244
Dec 3, 2025297.45304.20295.45301.30301.300.95%985,249
Dec 2, 2025291.10316.50291.10298.45298.452.70%26,246,000
Dec 1, 2025287.00291.90286.85290.60290.601.08%125,028