Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 52.27
-0.73 (-1.38%)
At close: Nov 9, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 51.00 | 52.90 | 50.00 | 52.27 | 52.27 | -1.38% | 34 |
| Nov 8, 2026 | 51.82 | 53.00 | 50.00 | 53.00 | 53.00 | 2.28% | 301 |
| Nov 6, 2026 | 51.70 | 52.40 | 49.70 | 51.82 | 51.82 | 3.64% | 150 |
| Nov 5, 2026 | 51.40 | 54.00 | 49.01 | 50.00 | 50.00 | -2.31% | 179 |
| Nov 4, 2026 | 50.00 | 52.00 | 48.00 | 51.18 | 51.18 | 1.47% | 365 |
| Nov 3, 2026 | 50.50 | 50.50 | 48.00 | 50.44 | 50.44 | -0.41% | 241 |
| Nov 2, 2026 | 48.00 | 50.90 | 47.01 | 50.65 | 50.65 | -4.88% | 6,409 |
| Oct 30, 2026 | 53.99 | 53.99 | 51.99 | 53.25 | 53.25 | -1.02% | 361 |
| Oct 29, 2026 | 54.00 | 54.00 | 46.65 | 53.80 | 53.80 | 8.69% | 242 |
| Oct 28, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | - | 2 |
| Oct 27, 2026 | 49.74 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 926 |
| Oct 26, 2026 | 46.68 | 50.00 | 43.78 | 50.00 | 50.00 | 9.27% | 844 |
| Oct 23, 2026 | 49.75 | 49.75 | 44.00 | 45.76 | 45.76 | -8.48% | 305 |
| Oct 22, 2026 | 51.39 | 51.39 | 50.00 | 50.00 | 50.00 | -2.70% | 220 |
| Oct 21, 2026 | 52.00 | 52.00 | 49.30 | 51.39 | 51.39 | -0.41% | 465 |
| Oct 19, 2026 | 50.06 | 54.97 | 44.85 | 51.60 | 51.60 | 1.20% | 236 |
| Oct 16, 2026 | 50.16 | 52.00 | 48.58 | 50.99 | 50.99 | 1.65% | 105 |
| Oct 15, 2026 | 51.00 | 51.99 | 49.00 | 50.16 | 50.16 | -1.65% | 87 |
| Oct 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.61% | 4 |
| Oct 13, 2026 | 51.00 | 54.00 | 48.52 | 50.69 | 50.69 | -7.21% | 134 |
| Oct 12, 2026 | 53.75 | 54.75 | 52.00 | 54.63 | 54.63 | 1.26% | 127 |
| Oct 9, 2026 | 53.00 | 54.00 | 47.00 | 53.95 | 53.95 | 1.51% | 33 |
| Oct 8, 2026 | 49.16 | 53.99 | 48.00 | 53.15 | 53.15 | 6.34% | 6 |
| 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 |