Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 59.00
+1.00 (1.72%)
At close: Jan 22, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 57.71 | 60.75 | 56.50 | 59.00 | 59.00 | 1.72% | 2,245 |
| Jan 21, 2026 | 56.11 | 58.00 | 56.11 | 58.00 | 58.00 | 3.26% | 4 |
| Jan 20, 2026 | 56.01 | 56.50 | 56.01 | 56.17 | 56.17 | 1.90% | 327 |
| Jan 19, 2026 | 59.89 | 60.20 | 55.05 | 55.12 | 55.12 | -7.52% | 177 |
| Jan 16, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.49% | 393 |
| Jan 14, 2026 | 58.01 | 61.29 | 58.01 | 59.31 | 59.31 | 2.24% | 1,060 |
| Jan 13, 2026 | 51.50 | 58.01 | 51.50 | 58.01 | 58.01 | -1.12% | 197 |
| Jan 12, 2026 | 58.00 | 60.00 | 58.00 | 58.67 | 58.67 | 1.73% | 217 |
| Jan 9, 2026 | 59.00 | 61.50 | 57.01 | 57.67 | 57.67 | -3.58% | 1,239 |
| Jan 8, 2026 | 64.00 | 64.00 | 59.65 | 59.81 | 59.81 | -0.70% | 1,878 |
| Jan 7, 2026 | 62.99 | 67.50 | 60.10 | 60.23 | 60.23 | 0.10% | 1,226 |
| Jan 6, 2026 | 58.20 | 60.99 | 57.04 | 60.17 | 60.17 | 3.38% | 305 |
| Jan 5, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -4.79% | 130 |
| Jan 2, 2026 | 59.06 | 63.50 | 59.06 | 61.13 | 61.13 | 3.61% | 1,112 |
| Jan 1, 2026 | 61.32 | 62.49 | 59.00 | 59.00 | 59.00 | -1.86% | 238 |
| Dec 31, 2025 | 59.06 | 62.00 | 59.06 | 60.12 | 60.12 | -4.10% | 1,103 |
| Dec 30, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.33% | 5 |
| Dec 29, 2025 | 60.00 | 63.00 | 60.00 | 62.90 | 62.90 | 4.83% | 3,112 |
| Dec 26, 2025 | 60.75 | 61.50 | 60.00 | 60.00 | 60.00 | -1.23% | 1,114 |
| Dec 24, 2025 | 60.65 | 60.75 | 60.00 | 60.75 | 60.75 | 0.16% | 1,158 |
| Dec 23, 2025 | 60.35 | 60.65 | 60.25 | 60.65 | 60.65 | 0.50% | 1,935 |
| Dec 22, 2025 | 60.05 | 62.70 | 59.25 | 60.35 | 60.35 | -3.87% | 519 |
| Dec 19, 2025 | 62.79 | 62.79 | 62.78 | 62.78 | 62.78 | 1.26% | 14 |
| Dec 18, 2025 | 60.00 | 62.89 | 60.00 | 62.00 | 62.00 | 3.32% | 68 |
| Dec 17, 2025 | 60.00 | 62.75 | 60.00 | 60.01 | 60.01 | 0.02% | 4,134 |
| Dec 16, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | - | 15 |
| Dec 15, 2025 | 59.99 | 60.00 | 59.25 | 60.00 | 60.00 | 0.02% | 56 |
| Dec 12, 2025 | 55.65 | 60.01 | 55.65 | 59.99 | 59.99 | -0.02% | 2,068 |
| Dec 11, 2025 | 61.83 | 61.83 | 60.00 | 60.00 | 60.00 | -3.02% | 182 |
| Dec 10, 2025 | 60.00 | 61.95 | 60.00 | 61.87 | 61.87 | 3.12% | 748 |
| Dec 9, 2025 | 59.06 | 60.00 | 57.00 | 60.00 | 60.00 | - | 156 |
| Dec 8, 2025 | 60.05 | 60.95 | 60.00 | 60.00 | 60.00 | -0.83% | 673 |
| Dec 5, 2025 | 60.13 | 60.50 | 60.00 | 60.50 | 60.50 | 0.62% | 555 |
| Dec 4, 2025 | 60.25 | 61.99 | 60.00 | 60.13 | 60.13 | 0.22% | 2,146 |
| Dec 3, 2025 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | -0.02% | 817 |
| Dec 2, 2025 | 60.25 | 60.85 | 60.01 | 60.01 | 60.01 | - | 182 |
| Dec 1, 2025 | 61.50 | 63.88 | 60.01 | 60.01 | 60.01 | -4.37% | 103 |
| Nov 28, 2025 | 60.00 | 62.80 | 60.00 | 62.75 | 62.75 | 4.58% | 364 |
| Nov 27, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -0.41% | 362 |
| Nov 26, 2025 | 60.00 | 60.30 | 59.90 | 60.25 | 60.25 | 0.25% | 1,236 |
| Nov 25, 2025 | 62.89 | 62.89 | 60.00 | 60.10 | 60.10 | 0.17% | 895 |
| Nov 24, 2025 | 59.85 | 60.00 | 59.85 | 60.00 | 60.00 | -0.25% | 1,476 |
| Nov 21, 2025 | 60.15 | 62.00 | 59.01 | 60.15 | 60.15 | - | 396 |
| Nov 20, 2025 | 63.75 | 63.75 | 60.00 | 60.15 | 60.15 | -2.69% | 2,135 |
| Nov 19, 2025 | 51.95 | 61.84 | 51.95 | 61.81 | 61.81 | 4.18% | 2,765 |
| Nov 18, 2025 | 60.10 | 60.95 | 59.10 | 59.33 | 59.33 | -5.40% | 1,386 |
| Nov 17, 2025 | 59.09 | 62.98 | 58.05 | 62.72 | 62.72 | 4.71% | 5,748 |
| Nov 14, 2025 | 59.00 | 63.50 | 59.00 | 59.90 | 59.90 | 1.51% | 408 |
| Nov 13, 2025 | 61.06 | 62.99 | 58.50 | 59.01 | 59.01 | -4.78% | 4,474 |
| Nov 12, 2025 | 62.18 | 64.50 | 60.80 | 61.97 | 61.97 | -2.33% | 281 |