Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India
· Delayed Price · Currency is INR 994.30
+4.25 (0.43%)
Apr 29, 2026, 3:30 PM IST
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,013.95 | 1,013.95 | 988.75 | 994.15 | - | 0.41% | 26,041 |
| Apr 28, 2026 | 993.00 | 997.70 | 981.00 | 990.05 | 990.05 | -0.30% | 45,910 |
| Apr 27, 2026 | 974.90 | 997.75 | 967.05 | 993.00 | 993.00 | 2.42% | 58,077 |
| Apr 24, 2026 | 978.00 | 980.15 | 959.05 | 969.50 | 969.50 | -0.26% | 69,045 |
| Apr 23, 2026 | 981.05 | 990.85 | 963.50 | 972.05 | 972.05 | -1.81% | 43,854 |
| Apr 22, 2026 | 998.00 | 999.15 | 985.00 | 989.95 | 989.95 | -0.57% | 26,606 |
| Apr 21, 2026 | 964.00 | 1,005.00 | 960.05 | 995.60 | 995.60 | 3.28% | 62,659 |
| Apr 20, 2026 | 978.00 | 978.00 | 957.00 | 964.00 | 964.00 | -0.71% | 42,824 |
| Apr 17, 2026 | 957.00 | 978.80 | 947.70 | 970.90 | 970.90 | 2.02% | 56,413 |
| Apr 16, 2026 | 948.40 | 963.85 | 935.30 | 951.70 | 951.70 | 2.27% | 89,945 |
| Apr 15, 2026 | 914.00 | 933.75 | 907.00 | 930.60 | 930.60 | 4.41% | 91,037 |
| Apr 13, 2026 | 890.20 | 898.85 | 877.65 | 891.30 | 891.30 | -1.37% | 132,377 |
| Apr 10, 2026 | 909.95 | 919.00 | 895.85 | 903.70 | 903.70 | 1.00% | 126,731 |
| Apr 9, 2026 | 923.00 | 923.00 | 886.10 | 894.75 | 894.75 | -2.58% | 126,886 |
| Apr 8, 2026 | 925.00 | 933.80 | 906.35 | 918.45 | 918.45 | 4.42% | 155,024 |
| Apr 7, 2026 | 897.85 | 897.85 | 872.00 | 879.60 | 879.60 | -0.86% | 130,217 |
| Apr 6, 2026 | 903.00 | 903.00 | 873.00 | 887.25 | 887.25 | -0.22% | 131,860 |
| Apr 2, 2026 | 880.00 | 893.95 | 866.15 | 889.20 | 889.20 | -0.81% | 90,501 |
| Apr 1, 2026 | 915.00 | 918.00 | 890.15 | 896.45 | 896.45 | 0.78% | 129,963 |
| Mar 30, 2026 | 905.00 | 909.00 | 880.00 | 889.50 | 889.50 | -1.75% | 67,273 |
| Mar 27, 2026 | 947.50 | 948.70 | 901.10 | 905.30 | 905.30 | -3.97% | 175,454 |
| Mar 25, 2026 | 945.00 | 965.40 | 922.00 | 942.70 | 942.70 | 1.40% | 59,533 |
| Mar 24, 2026 | 885.80 | 942.30 | 875.60 | 929.70 | 929.70 | 6.84% | 115,452 |
| Mar 23, 2026 | 922.30 | 924.10 | 865.00 | 870.20 | 870.20 | -5.34% | 129,492 |
| Mar 20, 2026 | 939.70 | 939.70 | 913.00 | 919.30 | 919.30 | -0.70% | 68,227 |
| Mar 19, 2026 | 964.70 | 966.20 | 921.30 | 925.80 | 925.80 | -4.53% | 53,677 |
| Mar 18, 2026 | 965.00 | 987.00 | 956.10 | 969.70 | 969.70 | 0.50% | 88,516 |
| Mar 17, 2026 | 973.00 | 973.00 | 942.00 | 964.90 | 964.90 | -0.83% | 208,924 |
| Mar 16, 2026 | 995.60 | 999.70 | 961.80 | 973.00 | 973.00 | -2.27% | 74,157 |
| Mar 13, 2026 | 1,013.30 | 1,017.20 | 989.00 | 995.60 | 995.60 | -1.43% | 50,405 |
| Mar 12, 2026 | 1,022.00 | 1,029.40 | 990.00 | 1,010.00 | 1,010.00 | -0.71% | 70,691 |
| Mar 11, 2026 | 1,030.10 | 1,035.50 | 1,007.10 | 1,017.20 | 1,017.20 | -1.25% | 43,796 |
| Mar 10, 2026 | 993.60 | 1,042.30 | 971.10 | 1,030.10 | 1,030.10 | 5.22% | 56,746 |
| Mar 9, 2026 | 995.60 | 1,010.00 | 975.10 | 979.00 | 979.00 | -3.63% | 55,362 |
| Mar 6, 2026 | 1,019.00 | 1,038.70 | 1,010.70 | 1,015.90 | 1,015.90 | -0.60% | 33,048 |
| Mar 5, 2026 | 1,049.90 | 1,080.00 | 1,004.00 | 1,022.00 | 1,022.00 | -2.29% | 90,395 |
| Mar 4, 2026 | 1,045.10 | 1,067.90 | 1,029.10 | 1,045.90 | 1,045.90 | -2.50% | 50,245 |
| Mar 2, 2026 | 1,038.30 | 1,090.10 | 1,035.10 | 1,072.70 | 1,072.70 | -2.86% | 73,246 |
| Feb 27, 2026 | 1,093.10 | 1,113.00 | 1,078.80 | 1,104.30 | 1,104.30 | 1.02% | 28,550 |
| Feb 26, 2026 | 1,092.00 | 1,100.40 | 1,086.80 | 1,093.20 | 1,093.20 | 0.04% | 28,378 |
| Feb 25, 2026 | 1,072.20 | 1,097.60 | 1,069.90 | 1,092.80 | 1,092.80 | 1.92% | 31,452 |
| Feb 24, 2026 | 1,078.00 | 1,084.20 | 1,056.30 | 1,072.20 | 1,072.20 | -0.59% | 22,630 |
| Feb 23, 2026 | 1,080.40 | 1,086.50 | 1,070.00 | 1,078.60 | 1,078.60 | -0.17% | 25,041 |
| Feb 20, 2026 | 1,090.10 | 1,100.50 | 1,075.00 | 1,080.40 | 1,080.40 | -1.32% | 32,227 |
| Feb 19, 2026 | 1,109.00 | 1,114.30 | 1,083.30 | 1,094.80 | 1,094.80 | -0.98% | 54,379 |
| Feb 18, 2026 | 1,102.00 | 1,113.50 | 1,094.50 | 1,105.60 | 1,105.60 | -0.13% | 30,167 |
| Feb 17, 2026 | 1,110.00 | 1,128.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.60% | 18,032 |
| Feb 16, 2026 | 1,111.20 | 1,118.60 | 1,085.00 | 1,113.70 | 1,113.70 | -0.94% | 35,007 |
| Feb 13, 2026 | 1,138.00 | 1,141.90 | 1,108.70 | 1,124.30 | 1,124.30 | -2.92% | 37,121 |
| Feb 12, 2026 | 1,175.00 | 1,186.40 | 1,155.00 | 1,158.10 | 1,137.10 | -2.43% | 69,607 |
| Feb 11, 2026 | 1,193.60 | 1,195.30 | 1,168.30 | 1,187.00 | 1,165.48 | 0.30% | 54,433 |
| Feb 10, 2026 | 1,164.90 | 1,194.20 | 1,131.10 | 1,183.50 | 1,162.04 | 1.47% | 89,278 |
| Feb 9, 2026 | 1,119.70 | 1,170.40 | 1,118.60 | 1,166.30 | 1,145.15 | 4.60% | 31,455 |
| Feb 6, 2026 | 1,122.30 | 1,122.30 | 1,099.20 | 1,115.00 | 1,094.78 | -0.13% | 23,886 |
| Feb 5, 2026 | 1,133.60 | 1,137.70 | 1,113.60 | 1,116.40 | 1,096.16 | -1.52% | 24,823 |
| Feb 4, 2026 | 1,138.50 | 1,158.90 | 1,122.00 | 1,133.60 | 1,113.04 | -0.43% | 37,523 |
| Feb 3, 2026 | 1,140.00 | 1,153.90 | 1,109.00 | 1,138.50 | 1,117.86 | 3.33% | 40,264 |
| Feb 2, 2026 | 1,114.70 | 1,114.70 | 1,076.90 | 1,101.80 | 1,081.82 | -0.51% | 25,575 |
| Feb 1, 2026 | 1,083.60 | 1,116.30 | 1,083.60 | 1,107.50 | 1,087.42 | 1.62% | 17,548 |
| Jan 30, 2026 | 1,060.00 | 1,099.00 | 1,051.30 | 1,089.80 | 1,070.04 | 1.83% | 39,490 |
| Jan 29, 2026 | 1,083.10 | 1,090.00 | 1,063.20 | 1,070.20 | 1,050.79 | -1.19% | 18,094 |
| Jan 28, 2026 | 1,053.00 | 1,088.00 | 1,038.10 | 1,083.10 | 1,063.46 | 3.39% | 50,431 |
| Jan 27, 2026 | 1,043.60 | 1,055.00 | 1,016.30 | 1,047.60 | 1,028.60 | -0.55% | 75,427 |
| Jan 23, 2026 | 1,100.90 | 1,104.00 | 1,051.50 | 1,053.40 | 1,034.30 | -4.02% | 41,100 |
| Jan 22, 2026 | 1,094.80 | 1,121.10 | 1,084.80 | 1,097.50 | 1,077.60 | 0.25% | 16,443 |
| Jan 21, 2026 | 1,114.90 | 1,138.80 | 1,090.00 | 1,094.80 | 1,074.95 | -1.80% | 45,581 |
| Jan 20, 2026 | 1,098.00 | 1,118.00 | 1,092.80 | 1,114.90 | 1,094.68 | 1.32% | 98,354 |
| Jan 19, 2026 | 1,119.00 | 1,120.00 | 1,096.00 | 1,100.40 | 1,080.45 | -1.27% | 21,493 |
| Jan 16, 2026 | 1,119.00 | 1,129.00 | 1,086.60 | 1,114.50 | 1,094.29 | -0.79% | 122,143 |
| Jan 14, 2026 | 1,139.30 | 1,144.30 | 1,120.80 | 1,123.40 | 1,103.03 | -0.87% | 21,428 |
| Jan 13, 2026 | 1,152.90 | 1,152.90 | 1,130.10 | 1,133.30 | 1,112.75 | -1.07% | 19,903 |
| Jan 12, 2026 | 1,146.00 | 1,161.80 | 1,120.00 | 1,145.50 | 1,124.73 | -0.12% | 27,604 |
| Jan 9, 2026 | 1,171.40 | 1,171.40 | 1,144.30 | 1,146.90 | 1,126.10 | -1.58% | 31,406 |
| Jan 8, 2026 | 1,165.00 | 1,180.80 | 1,155.30 | 1,165.30 | 1,144.17 | -0.44% | 36,158 |
| Jan 7, 2026 | 1,173.00 | 1,174.00 | 1,160.60 | 1,170.50 | 1,149.28 | -0.42% | 22,350 |
| Jan 6, 2026 | 1,202.70 | 1,202.70 | 1,173.20 | 1,175.40 | 1,154.09 | -1.63% | 25,142 |
| Jan 5, 2026 | 1,211.50 | 1,211.50 | 1,181.30 | 1,194.90 | 1,173.23 | -1.39% | 33,047 |
| Jan 2, 2026 | 1,215.80 | 1,219.90 | 1,194.70 | 1,211.70 | 1,189.73 | -0.34% | 37,328 |
| Jan 1, 2026 | 1,204.00 | 1,223.40 | 1,198.70 | 1,215.80 | 1,193.75 | 1.28% | 59,077 |
| Dec 31, 2025 | 1,193.80 | 1,203.10 | 1,185.40 | 1,200.40 | 1,178.63 | 1.03% | 19,064 |
| Dec 30, 2025 | 1,185.10 | 1,207.90 | 1,181.20 | 1,188.20 | 1,166.65 | -0.18% | 32,833 |
| Dec 29, 2025 | 1,181.50 | 1,200.00 | 1,147.70 | 1,190.40 | 1,168.81 | -0.07% | 50,390 |
| Dec 26, 2025 | 1,197.70 | 1,225.70 | 1,183.80 | 1,191.20 | 1,169.60 | -0.34% | 59,226 |
| Dec 24, 2025 | 1,210.20 | 1,224.50 | 1,191.80 | 1,195.30 | 1,173.63 | -1.84% | 43,236 |
| Dec 23, 2025 | 1,220.90 | 1,225.30 | 1,211.10 | 1,217.70 | 1,195.62 | -0.26% | 37,211 |
| Dec 22, 2025 | 1,219.50 | 1,230.00 | 1,206.50 | 1,220.90 | 1,198.76 | 0.78% | 43,981 |
| Dec 19, 2025 | 1,200.00 | 1,213.00 | 1,189.80 | 1,211.50 | 1,189.53 | 1.20% | 38,689 |
| Dec 18, 2025 | 1,199.70 | 1,201.40 | 1,189.90 | 1,197.10 | 1,175.39 | -0.14% | 25,957 |
| Dec 17, 2025 | 1,193.50 | 1,206.60 | 1,183.40 | 1,198.80 | 1,177.06 | 0.02% | 31,093 |
| Dec 16, 2025 | 1,184.00 | 1,209.80 | 1,178.40 | 1,198.60 | 1,176.87 | 1.23% | 49,483 |
| Dec 15, 2025 | 1,159.20 | 1,189.50 | 1,151.00 | 1,184.00 | 1,162.53 | 2.14% | 38,463 |
| Dec 12, 2025 | 1,136.60 | 1,167.20 | 1,130.10 | 1,159.20 | 1,138.18 | 2.26% | 35,375 |
| Dec 11, 2025 | 1,140.70 | 1,140.70 | 1,118.00 | 1,133.60 | 1,113.04 | 0.02% | 44,035 |
| Dec 10, 2025 | 1,138.00 | 1,155.90 | 1,128.70 | 1,133.40 | 1,112.85 | -0.53% | 28,526 |
| Dec 9, 2025 | 1,121.00 | 1,200.00 | 1,117.00 | 1,139.40 | 1,118.74 | 0.83% | 46,160 |
| Dec 8, 2025 | 1,144.10 | 1,158.70 | 1,120.00 | 1,130.00 | 1,109.51 | -1.80% | 40,595 |
| Dec 5, 2025 | 1,175.00 | 1,175.00 | 1,142.10 | 1,150.70 | 1,129.83 | -1.48% | 25,224 |
| Dec 4, 2025 | 1,166.50 | 1,177.00 | 1,147.30 | 1,168.00 | 1,146.82 | 0.72% | 30,147 |
| Dec 3, 2025 | 1,176.70 | 1,182.30 | 1,141.60 | 1,159.60 | 1,138.57 | -1.40% | 38,528 |
| Dec 2, 2025 | 1,178.70 | 1,180.00 | 1,163.60 | 1,176.10 | 1,154.77 | -0.72% | 25,821 |