Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 61.25
-1.75 (-2.78%)
At close: Mar 12, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 61.10 | 61.25 | 61.10 | 61.25 | 61.25 | -2.78% | 67 |
| Mar 11, 2026 | 60.84 | 63.00 | 59.05 | 63.00 | 63.00 | 3.55% | 1,492 |
| Mar 10, 2026 | 60.00 | 64.50 | 58.76 | 60.84 | 60.84 | 3.12% | 2,711 |
| Mar 9, 2026 | 59.99 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,488 |
| Mar 6, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 363 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,077 |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.48% | 519 |
| Mar 2, 2026 | 60.90 | 60.90 | 60.00 | 60.90 | 60.90 | 1.50% | 410 |
| Feb 27, 2026 | 59.01 | 61.00 | 59.01 | 60.00 | 60.00 | -0.03% | 653 |
| Feb 26, 2026 | 59.06 | 62.00 | 53.75 | 60.02 | 60.02 | 0.02% | 238 |
| Feb 25, 2026 | 60.02 | 60.02 | 60.00 | 60.01 | 60.01 | - | 105 |
| Feb 24, 2026 | 60.01 | 60.02 | 60.00 | 60.01 | 60.01 | 0.02% | 427 |
| Feb 23, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -0.08% | 880 |
| Feb 20, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.08% | 78 |
| Feb 19, 2026 | 60.00 | 61.99 | 60.00 | 60.00 | 60.00 | - | 604 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.07% | 30 |
| Feb 17, 2026 | 60.00 | 61.90 | 60.00 | 61.90 | 61.90 | 3.17% | 434 |
| Feb 16, 2026 | 60.57 | 61.80 | 60.00 | 60.00 | 60.00 | -0.94% | 209 |
| Feb 13, 2026 | 60.00 | 61.50 | 60.00 | 60.57 | 60.57 | 0.95% | 1,191 |
| Feb 12, 2026 | 60.30 | 60.50 | 58.66 | 60.00 | 60.00 | 0.02% | 3,438 |
| Feb 11, 2026 | 58.97 | 60.48 | 58.00 | 59.99 | 59.99 | 4.13% | 934 |
| Feb 10, 2026 | 59.68 | 59.68 | 57.00 | 57.61 | 57.61 | -3.47% | 857 |
| Feb 9, 2026 | 57.00 | 60.24 | 56.03 | 59.68 | 59.68 | 6.44% | 897 |
| Feb 6, 2026 | 56.06 | 61.45 | 55.00 | 56.07 | 56.07 | -2.82% | 4,257 |
| Feb 5, 2026 | 55.00 | 58.80 | 52.05 | 57.70 | 57.70 | 3.95% | 470 |
| Feb 3, 2026 | 56.50 | 57.50 | 54.00 | 55.51 | 55.51 | -0.88% | 2,543 |
| Feb 2, 2026 | 62.99 | 62.99 | 55.00 | 56.00 | 56.00 | -6.35% | 552 |
| Jan 30, 2026 | 58.40 | 59.95 | 58.11 | 59.80 | 59.80 | 2.40% | 1,056 |
| Jan 29, 2026 | 60.00 | 60.00 | 58.40 | 58.40 | 58.40 | -2.42% | 67 |
| Jan 28, 2026 | 57.50 | 59.85 | 57.50 | 59.85 | 59.85 | 4.60% | 51 |
| Jan 27, 2026 | 57.25 | 61.40 | 54.05 | 57.22 | 57.22 | -1.34% | 697 |
| Jan 23, 2026 | 59.00 | 59.00 | 57.23 | 58.00 | 58.00 | -1.69% | 150 |
| 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 |