Skip to main content
Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India flag India · Delayed Price · Currency is INR
1,012.90
+33.90 (3.46%)
Mar 10, 2026, 12:50 PM IST

Gulf Oil Lubricants India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026995.601,010.00975.10979.00979.00-3.63%55,362
Mar 6, 20261,019.001,038.701,010.701,015.901,015.90-0.60%33,048
Mar 5, 20261,049.901,080.001,004.001,022.001,022.00-2.29%90,395
Mar 4, 20261,045.101,067.901,029.101,045.901,045.90-2.50%50,245
Mar 2, 20261,038.301,090.101,035.101,072.701,072.70-2.86%73,246
Feb 27, 20261,093.101,113.001,078.801,104.301,104.301.02%28,550
Feb 26, 20261,092.001,100.401,086.801,093.201,093.200.04%28,378
Feb 25, 20261,072.201,097.601,069.901,092.801,092.801.92%31,452
Feb 24, 20261,078.001,084.201,056.301,072.201,072.20-0.59%22,630
Feb 23, 20261,080.401,086.501,070.001,078.601,078.60-0.17%25,041
Feb 20, 20261,090.101,100.501,075.001,080.401,080.40-1.32%32,227
Feb 19, 20261,109.001,114.301,083.301,094.801,094.80-0.98%54,379
Feb 18, 20261,102.001,113.501,094.501,105.601,105.60-0.13%30,167
Feb 17, 20261,110.001,128.001,105.001,107.001,107.00-0.60%18,032
Feb 16, 20261,111.201,118.601,085.001,113.701,113.70-0.94%35,007
Feb 13, 20261,138.001,141.901,108.701,124.301,124.30-2.92%37,121
Feb 12, 20261,175.001,186.401,155.001,158.101,137.10-2.43%69,607
Feb 11, 20261,193.601,195.301,168.301,187.001,165.480.30%54,433
Feb 10, 20261,164.901,194.201,131.101,183.501,162.041.47%89,278
Feb 9, 20261,119.701,170.401,118.601,166.301,145.154.60%31,455
Feb 6, 20261,122.301,122.301,099.201,115.001,094.78-0.13%23,886
Feb 5, 20261,133.601,137.701,113.601,116.401,096.16-1.52%24,823
Feb 4, 20261,138.501,158.901,122.001,133.601,113.04-0.43%37,523
Feb 3, 20261,140.001,153.901,109.001,138.501,117.863.33%40,264
Feb 2, 20261,114.701,114.701,076.901,101.801,081.82-0.51%25,575
Feb 1, 20261,083.601,116.301,083.601,107.501,087.421.62%17,548
Jan 30, 20261,060.001,099.001,051.301,089.801,070.041.83%39,490
Jan 29, 20261,083.101,090.001,063.201,070.201,050.79-1.19%18,094
Jan 28, 20261,053.001,088.001,038.101,083.101,063.463.39%50,431
Jan 27, 20261,043.601,055.001,016.301,047.601,028.60-0.55%75,427
Jan 23, 20261,100.901,104.001,051.501,053.401,034.30-4.02%41,100
Jan 22, 20261,094.801,121.101,084.801,097.501,077.600.25%16,443
Jan 21, 20261,114.901,138.801,090.001,094.801,074.95-1.80%45,581
Jan 20, 20261,098.001,118.001,092.801,114.901,094.681.32%98,354
Jan 19, 20261,119.001,120.001,096.001,100.401,080.45-1.27%21,493
Jan 16, 20261,119.001,129.001,086.601,114.501,094.29-0.79%122,143
Jan 14, 20261,139.301,144.301,120.801,123.401,103.03-0.87%21,428
Jan 13, 20261,152.901,152.901,130.101,133.301,112.75-1.07%19,903
Jan 12, 20261,146.001,161.801,120.001,145.501,124.73-0.12%27,604
Jan 9, 20261,171.401,171.401,144.301,146.901,126.10-1.58%31,406
Jan 8, 20261,165.001,180.801,155.301,165.301,144.17-0.44%36,158
Jan 7, 20261,173.001,174.001,160.601,170.501,149.28-0.42%22,350
Jan 6, 20261,202.701,202.701,173.201,175.401,154.09-1.63%25,142
Jan 5, 20261,211.501,211.501,181.301,194.901,173.23-1.39%33,047
Jan 2, 20261,215.801,219.901,194.701,211.701,189.73-0.34%37,328
Jan 1, 20261,204.001,223.401,198.701,215.801,193.751.28%59,077
Dec 31, 20251,193.801,203.101,185.401,200.401,178.631.03%19,064
Dec 30, 20251,185.101,207.901,181.201,188.201,166.65-0.18%32,833
Dec 29, 20251,181.501,200.001,147.701,190.401,168.81-0.07%50,390
Dec 26, 20251,197.701,225.701,183.801,191.201,169.60-0.34%59,226
Dec 24, 20251,210.201,224.501,191.801,195.301,173.63-1.84%43,236
Dec 23, 20251,220.901,225.301,211.101,217.701,195.62-0.26%37,211
Dec 22, 20251,219.501,230.001,206.501,220.901,198.760.78%43,981
Dec 19, 20251,200.001,213.001,189.801,211.501,189.531.20%38,689
Dec 18, 20251,199.701,201.401,189.901,197.101,175.39-0.14%25,957
Dec 17, 20251,193.501,206.601,183.401,198.801,177.060.02%31,093
Dec 16, 20251,184.001,209.801,178.401,198.601,176.871.23%49,483
Dec 15, 20251,159.201,189.501,151.001,184.001,162.532.14%38,463
Dec 12, 20251,136.601,167.201,130.101,159.201,138.182.26%35,375
Dec 11, 20251,140.701,140.701,118.001,133.601,113.040.02%44,035
Dec 10, 20251,138.001,155.901,128.701,133.401,112.85-0.53%28,526
Dec 9, 20251,121.001,200.001,117.001,139.401,118.740.83%46,160
Dec 8, 20251,144.101,158.701,120.001,130.001,109.51-1.80%40,595
Dec 5, 20251,175.001,175.001,142.101,150.701,129.83-1.48%25,224
Dec 4, 20251,166.501,177.001,147.301,168.001,146.820.72%30,147
Dec 3, 20251,176.701,182.301,141.601,159.601,138.57-1.40%38,528
Dec 2, 20251,178.701,180.001,163.601,176.101,154.77-0.72%25,821
Dec 1, 20251,179.201,190.001,167.201,184.601,163.120.24%23,452
Nov 28, 20251,183.801,188.001,169.601,181.801,160.370.48%22,114
Nov 27, 20251,200.001,200.001,170.101,176.101,154.77-0.99%23,800
Nov 26, 20251,179.901,195.001,170.401,187.801,166.260.75%39,299
Nov 25, 20251,159.901,185.001,150.201,178.901,157.522.01%39,113
Nov 24, 20251,181.901,181.901,151.001,155.701,134.74-1.59%31,630
Nov 21, 20251,181.201,184.001,165.001,174.401,153.10-0.47%42,091
Nov 20, 20251,180.001,183.201,168.301,180.001,158.600.89%28,931
Nov 19, 20251,175.901,175.901,161.001,169.601,148.390.11%27,799
Nov 18, 20251,211.501,211.501,162.901,168.301,147.12-2.94%67,144
Nov 17, 20251,216.301,224.401,199.801,203.701,181.87-0.40%24,221
Nov 14, 20251,211.501,222.901,204.301,208.501,186.59-0.91%36,273
Nov 13, 20251,226.701,227.401,217.001,219.601,197.48-0.58%25,064
Nov 12, 20251,215.001,255.901,209.901,226.701,204.460.86%48,556
Nov 11, 20251,213.201,220.001,198.001,216.301,194.24-0.24%41,006
Nov 10, 20251,232.001,232.001,200.001,219.201,197.09-0.40%47,754
Nov 7, 20251,243.801,246.201,214.401,224.101,201.90-1.54%46,241
Nov 6, 20251,260.001,264.001,216.101,243.201,220.66-1.67%114,750
Nov 4, 20251,253.501,289.401,251.201,264.301,241.370.71%72,195
Nov 3, 20251,236.901,262.001,234.201,255.401,232.641.50%46,787
Oct 31, 20251,237.001,242.001,222.601,236.801,214.37-0.08%41,854
Oct 30, 20251,222.501,240.901,219.401,237.801,215.351.23%34,423
Oct 29, 20251,221.001,230.001,216.401,222.701,200.530.02%19,719
Oct 28, 20251,222.401,230.001,216.001,222.401,200.23-20,264
Oct 27, 20251,222.801,228.401,210.801,222.401,200.230.05%26,955
Oct 24, 20251,215.001,245.001,206.001,221.801,199.641.03%40,211
Oct 23, 20251,215.001,243.901,205.101,209.401,187.47-0.35%57,024
Oct 21, 20251,218.001,235.001,203.201,213.701,191.690.65%9,587
Oct 20, 20251,216.801,218.301,194.901,205.901,184.03-0.90%30,910
Oct 17, 20251,229.901,229.901,211.001,216.801,194.74-0.82%12,038
Oct 16, 20251,218.501,234.801,218.001,226.901,204.650.69%26,806
Oct 15, 20251,214.601,230.901,210.001,218.501,196.400.32%22,512
Oct 14, 20251,212.101,229.901,207.601,214.601,192.58-0.57%33,609