Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 51.95
-0.06 (-0.12%)
At close: Oct 6, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 51.00 | 51.00 | 48.50 | 49.98 | 49.98 | -3.79% | 329 |
| Oct 6, 2026 | 51.90 | 52.00 | 51.90 | 51.95 | 51.95 | -0.12% | 486 |
| Oct 5, 2026 | 49.05 | 54.97 | 49.05 | 52.01 | 52.01 | 1.27% | 319 |
| Oct 1, 2026 | 50.10 | 52.80 | 48.30 | 51.36 | 51.36 | -5.59% | 224 |
| Sep 30, 2026 | 54.99 | 54.99 | 54.40 | 54.40 | 54.40 | -0.87% | 71 |
| Sep 29, 2026 | 54.94 | 54.94 | 48.35 | 54.88 | 54.88 | 0.15% | 50 |
| Sep 28, 2026 | 54.96 | 54.96 | 51.55 | 54.80 | 54.80 | 7.11% | 262 |
| Sep 25, 2026 | 51.58 | 53.00 | 51.16 | 51.16 | 51.16 | -1.80% | 334 |
| Sep 24, 2026 | 55.00 | 55.00 | 52.10 | 52.10 | 52.10 | -3.50% | 364 |
| Sep 23, 2026 | 52.00 | 53.99 | 52.00 | 53.99 | 53.99 | 3.93% | 265 |
| Sep 22, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.08% | 114 |
| Sep 21, 2026 | 50.15 | 55.86 | 50.15 | 51.91 | 51.91 | -2.04% | 389 |
| Sep 18, 2026 | 54.80 | 54.98 | 52.00 | 52.99 | 52.99 | -0.02% | 829 |
| Sep 17, 2026 | 51.75 | 54.50 | 51.00 | 53.00 | 53.00 | -3.64% | 1,007 |
| Sep 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.42% | 1 |
| Sep 15, 2026 | 54.99 | 55.79 | 54.80 | 55.79 | 55.79 | 6.23% | 490 |
| Sep 11, 2026 | 52.50 | 52.55 | 52.50 | 52.52 | 52.52 | -0.02% | 521 |
| Sep 10, 2026 | 53.00 | 53.00 | 52.53 | 52.53 | 52.53 | -4.18% | 208 |
| Sep 7, 2026 | 54.97 | 54.97 | 51.55 | 54.82 | 54.82 | 0.05% | 665 |
| Sep 4, 2026 | 54.98 | 54.98 | 54.79 | 54.79 | 54.79 | 5.14% | 425 |
| Sep 3, 2026 | 53.01 | 53.04 | 52.00 | 52.11 | 52.11 | -1.70% | 594 |
| Sep 2, 2026 | 55.28 | 55.28 | 53.00 | 53.01 | 53.01 | -3.67% | 239 |
| Sep 1, 2026 | 51.58 | 55.75 | 51.50 | 55.03 | 55.03 | 5.77% | 223 |
| Aug 31, 2026 | 52.99 | 52.99 | 51.40 | 52.03 | 52.03 | 1.21% | 740 |
| Aug 28, 2026 | 55.00 | 55.00 | 51.00 | 51.41 | 51.41 | -2.08% | 614 |
| Aug 27, 2026 | 50.00 | 53.10 | 50.00 | 52.50 | 52.50 | -2.78% | 1,049 |
| Aug 26, 2026 | 53.99 | 54.00 | 53.99 | 54.00 | 54.00 | 5.14% | 2 |
| Aug 25, 2026 | 51.16 | 52.05 | 50.96 | 51.36 | 51.36 | -1.23% | 334 |
| Aug 24, 2026 | 54.06 | 54.99 | 51.52 | 52.00 | 52.00 | -1.89% | 444 |
| Aug 21, 2026 | 56.10 | 56.10 | 53.00 | 53.00 | 53.00 | -1.78% | 1,348 |
| Aug 20, 2026 | 50.60 | 55.00 | 50.55 | 53.96 | 53.96 | 2.78% | 448 |
| Aug 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 43 |
| Aug 18, 2026 | 52.35 | 54.95 | 52.01 | 52.50 | 52.50 | 0.67% | 731 |
| Aug 17, 2026 | 60.95 | 60.95 | 51.50 | 52.15 | 52.15 | -3.01% | 4,943 |
| Aug 14, 2026 | 55.00 | 55.00 | 53.05 | 53.77 | 53.77 | -3.12% | 1,996 |
| Aug 13, 2026 | 55.00 | 59.99 | 55.00 | 55.50 | 55.50 | 4.97% | 639 |
| Aug 12, 2026 | 54.57 | 55.77 | 51.50 | 52.87 | 52.87 | -5.20% | 8,016 |
| Aug 11, 2026 | 53.06 | 55.88 | 53.06 | 55.77 | 55.77 | 2.46% | 1,785 |
| Aug 10, 2026 | 54.44 | 54.44 | 53.58 | 54.43 | 54.43 | 1.55% | 100 |
| Aug 7, 2026 | 51.18 | 55.99 | 51.18 | 53.60 | 53.60 | -1.65% | 1,260 |
| Aug 6, 2026 | 54.66 | 55.29 | 54.50 | 54.50 | 54.50 | -0.64% | 109 |
| Aug 5, 2026 | 54.99 | 56.40 | 53.00 | 54.85 | 54.85 | 1.33% | 368 |
| Aug 4, 2026 | 54.66 | 55.98 | 54.00 | 54.13 | 54.13 | -6.27% | 661 |
| Aug 3, 2026 | 59.00 | 59.00 | 57.75 | 57.75 | 57.75 | 3.72% | 305 |
| Jul 31, 2026 | 54.73 | 56.00 | 54.73 | 55.68 | 55.68 | 1.24% | 2,446 |
| Jul 30, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 13 |
| Jul 29, 2026 | 55.00 | 55.00 | 53.15 | 53.50 | 53.50 | -2.73% | 546 |
| Jul 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.13% | 2 |
| Jul 27, 2026 | 56.10 | 56.10 | 54.20 | 55.07 | 55.07 | 0.13% | 3,047 |
| Jul 24, 2026 | 56.72 | 56.72 | 54.27 | 55.00 | 55.00 | 0.51% | 2,960 |