Gujarat Petrosynthese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	56.00	56.39	54.50	55.94	55.94	-0.11%	1,865
Jul 13, 2026	56.00	57.99	55.99	56.00	56.00	0.34%	3,876
Jul 10, 2026	57.98	57.98	55.00	55.81	55.81	-1.60%	2,888
Jul 9, 2026	58.00	58.00	56.72	56.72	56.72	-0.49%	62
Jul 8, 2026	57.99	57.99	55.40	57.00	57.00	0.32%	1,376
Jul 7, 2026	57.81	58.45	54.15	56.82	56.82	-3.68%	2,510
Jul 6, 2026	58.99	58.99	58.99	58.99	58.99	1.94%	905
Jul 3, 2026	57.50	58.00	55.01	57.87	57.87	0.14%	2,670
Jul 2, 2026	56.97	59.85	56.00	57.79	57.79	1.44%	1,438
Jul 1, 2026	59.59	59.59	55.00	56.97	56.97	-1.44%	508
Jun 30, 2026	55.00	59.98	55.00	57.80	57.80	2.63%	76
Jun 29, 2026	54.10	58.18	54.10	56.32	56.32	1.59%	2,949
Jun 25, 2026	56.10	61.99	55.10	55.44	55.44	-1.37%	13,287
Jun 24, 2026	57.10	57.10	56.00	56.21	56.21	-1.39%	853
Jun 23, 2026	55.00	57.50	55.00	57.00	57.00	-3.39%	401
Jun 19, 2026	57.05	59.99	53.70	59.00	59.00	3.42%	106
Jun 18, 2026	56.31	58.99	56.31	57.05	57.05	1.64%	65
Jun 17, 2026	56.06	56.89	56.06	56.13	56.13	0.23%	220
Jun 16, 2026	58.43	58.43	55.58	56.00	56.00	-4.16%	101
Jun 15, 2026	58.50	58.50	58.40	58.43	58.43	-0.63%	5
Jun 12, 2026	59.99	59.99	58.80	58.80	58.80	4.31%	20
Jun 11, 2026	60.18	60.18	55.00	56.37	56.37	-4.46%	946
Jun 10, 2026	59.00	59.00	59.00	59.00	59.00	5.36%	141
Jun 9, 2026	56.57	56.57	56.00	56.00	56.00	-1.01%	3,917
Jun 8, 2026	56.55	56.57	55.05	56.57	56.57	0.04%	87
Jun 5, 2026	56.66	58.18	56.55	56.55	56.55	-4.80%	572
Jun 4, 2026	58.25	59.44	56.75	59.40	59.40	-0.07%	1,329
Jun 3, 2026	56.66	59.44	53.01	59.44	59.44	4.96%	928
Jun 2, 2026	59.99	59.99	53.00	56.63	56.63	-0.65%	404
Jun 1, 2026	62.00	62.00	55.58	57.00	57.00	-4.35%	830
May 29, 2026	60.50	61.79	59.00	59.59	59.59	2.65%	206
May 27, 2026	58.00	58.99	58.00	58.05	58.05	-0.60%	241
May 26, 2026	59.80	59.80	58.00	58.40	58.40	-2.49%	32
May 22, 2026	58.84	59.89	56.06	59.89	59.89	6.95%	79
May 21, 2026	50.00	56.42	50.00	56.00	56.00	-0.02%	206
May 20, 2026	57.94	57.94	55.00	56.01	56.01	-3.33%	303
May 19, 2026	57.60	57.99	55.70	57.94	57.94	-2.62%	2,234
May 18, 2026	57.58	59.50	57.55	59.50	59.50	0.02%	358
May 15, 2026	58.18	59.89	57.60	59.49	59.49	2.25%	1,125
May 14, 2026	60.00	61.00	58.00	58.18	58.18	-3.03%	2,095
May 13, 2026	61.45	61.45	60.00	60.00	60.00	-2.42%	145
May 12, 2026	61.87	61.88	60.05	61.49	61.49	0.56%	935
May 11, 2026	59.50	61.49	59.50	61.15	61.15	2.77%	372
May 8, 2026	59.25	59.51	59.25	59.50	59.50	-2.54%	201
May 7, 2026	61.55	61.55	59.25	61.05	61.05	1.67%	302
May 6, 2026	61.80	63.57	60.00	60.05	60.05	-2.83%	1,387
May 5, 2026	57.66	61.80	57.66	61.80	61.80	5.03%	3,010
May 4, 2026	57.01	61.00	57.01	58.84	58.84	-0.34%	83
Apr 30, 2026	57.40	60.00	57.16	59.04	59.04	-3.21%	814
Apr 29, 2026	60.00	61.88	56.30	61.00	61.00	0.08%	129