Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 62.50
+0.40 (0.64%)
At close: Oct 17, 2025
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 64.00 | 66.00 | 61.10 | 61.39 | 61.39 | -2.71% | 554 |
| Oct 21, 2025 | 66.89 | 66.89 | 62.90 | 63.10 | 63.10 | 0.32% | 16 |
| Oct 20, 2025 | 63.50 | 66.99 | 58.00 | 62.90 | 62.90 | 0.64% | 435 |
| Oct 17, 2025 | 65.00 | 65.00 | 62.00 | 62.50 | 62.50 | 0.64% | 516 |
| Oct 16, 2025 | 63.95 | 63.96 | 62.05 | 62.10 | 62.10 | -1.22% | 2,027 |
| Oct 15, 2025 | 61.75 | 63.97 | 61.75 | 62.87 | 62.87 | 1.98% | 1,180 |
| Oct 14, 2025 | 63.00 | 63.00 | 60.30 | 61.65 | 61.65 | -2.36% | 957 |
| Oct 13, 2025 | 62.48 | 64.39 | 62.48 | 63.14 | 63.14 | 1.06% | 1,224 |
| Oct 10, 2025 | 63.94 | 63.94 | 62.40 | 62.48 | 62.48 | -3.06% | 327 |
| Oct 9, 2025 | 61.56 | 64.45 | 61.00 | 64.45 | 64.45 | 0.78% | 1,497 |
| Oct 8, 2025 | 61.06 | 64.99 | 61.06 | 63.95 | 63.95 | 3.13% | 219 |
| Oct 7, 2025 | 63.01 | 63.84 | 61.16 | 62.01 | 62.01 | -1.59% | 212 |
| Oct 6, 2025 | 61.00 | 65.45 | 61.00 | 63.01 | 63.01 | -5.32% | 2,788 |
| Oct 3, 2025 | 60.00 | 68.00 | 60.00 | 66.55 | 66.55 | 3.19% | 189 |
| Oct 1, 2025 | 65.00 | 65.00 | 64.00 | 64.49 | 64.49 | -0.78% | 263 |
| Sep 30, 2025 | 64.25 | 67.00 | 64.25 | 65.00 | 65.00 | 1.17% | 52 |
| Sep 29, 2025 | 68.00 | 68.00 | 63.00 | 64.25 | 64.25 | -1.32% | 324 |
| Sep 26, 2025 | 66.00 | 68.00 | 65.06 | 65.11 | 65.11 | -4.22% | 267 |
| Sep 25, 2025 | 65.50 | 69.00 | 65.00 | 67.98 | 67.98 | -2.10% | 2,220 |
| Sep 24, 2025 | 67.05 | 69.99 | 67.05 | 69.44 | 69.44 | -0.46% | 1,314 |
| Sep 23, 2025 | 59.55 | 73.00 | 59.55 | 69.76 | 69.76 | 2.59% | 1,950 |
| Sep 22, 2025 | 69.00 | 69.00 | 66.06 | 68.00 | 68.00 | -2.23% | 336 |
| Sep 19, 2025 | 68.75 | 70.00 | 66.06 | 69.55 | 69.55 | 1.21% | 1,416 |
| Sep 18, 2025 | 81.51 | 81.51 | 67.00 | 68.72 | 68.72 | 1.15% | 1,594 |
| Sep 17, 2025 | 64.25 | 68.00 | 64.25 | 67.94 | 67.94 | 6.14% | 2,105 |
| Sep 16, 2025 | 61.00 | 65.00 | 61.00 | 64.01 | 64.01 | -1.52% | 1,399 |
| Sep 15, 2025 | 66.50 | 66.90 | 65.00 | 65.00 | 65.00 | 2.77% | 1,224 |
| Sep 12, 2025 | 65.00 | 66.00 | 63.25 | 63.25 | 63.25 | -1.17% | 1,153 |
| Sep 11, 2025 | 64.00 | 64.00 | 62.30 | 64.00 | 64.00 | - | 138 |
| Sep 10, 2025 | 63.25 | 65.49 | 63.25 | 64.00 | 64.00 | 0.77% | 461 |
| Sep 9, 2025 | 63.98 | 65.50 | 63.50 | 63.51 | 63.51 | -1.23% | 190 |
| Sep 8, 2025 | 64.25 | 66.00 | 64.25 | 64.30 | 64.30 | 0.47% | 631 |
| Sep 5, 2025 | 63.71 | 66.00 | 63.40 | 64.00 | 64.00 | -0.05% | 2,359 |
| Sep 4, 2025 | 62.10 | 69.00 | 62.10 | 64.03 | 64.03 | 1.46% | 1,555 |
| Sep 3, 2025 | 63.00 | 63.11 | 63.00 | 63.11 | 63.11 | 0.17% | 74 |
| Sep 2, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 331 |
| Sep 1, 2025 | 62.00 | 64.40 | 62.00 | 63.50 | 63.50 | 3.67% | 1,266 |
| Aug 29, 2025 | 62.00 | 63.11 | 61.25 | 61.25 | 61.25 | -2.95% | 166 |
| Aug 28, 2025 | 62.01 | 64.00 | 61.01 | 63.11 | 63.11 | 0.06% | 1,453 |
| Aug 26, 2025 | 63.00 | 63.20 | 63.00 | 63.07 | 63.07 | 0.11% | 12 |
| Aug 25, 2025 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | -1.18% | 888 |
| Aug 22, 2025 | 63.89 | 64.00 | 61.25 | 63.75 | 63.75 | -0.22% | 2,774 |
| Aug 21, 2025 | 64.00 | 64.00 | 63.00 | 63.89 | 63.89 | -0.17% | 852 |
| Aug 20, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 1.65% | 868 |
| Aug 19, 2025 | 64.50 | 64.50 | 61.00 | 62.96 | 62.96 | 1.55% | 570 |
| Aug 18, 2025 | 62.89 | 62.89 | 62.00 | 62.00 | 62.00 | -1.42% | 1,120 |
| Aug 14, 2025 | 63.01 | 63.01 | 60.11 | 62.89 | 62.89 | 0.93% | 197 |
| Aug 13, 2025 | 65.50 | 65.60 | 60.00 | 62.31 | 62.31 | -1.69% | 3,401 |
| Aug 12, 2025 | 61.00 | 64.49 | 60.00 | 63.38 | 63.38 | 3.29% | 6,444 |
| Aug 11, 2025 | 61.00 | 62.93 | 60.00 | 61.36 | 61.36 | 0.94% | 1,138 |