Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 57.94
-1.56 (-2.62%)
At close: May 19, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 60.64 | 60.98 | 58.06 | 60.95 | 60.95 | 0.40% | 1,059 |
| Apr 27, 2026 | 71.90 | 71.90 | 60.64 | 60.71 | 60.71 | -0.64% | 1,171 |
| Apr 24, 2026 | 63.00 | 64.00 | 58.06 | 61.10 | 61.10 | 3.56% | 2,038 |
| Apr 23, 2026 | 58.65 | 60.85 | 57.01 | 59.00 | 59.00 | -5.34% | 3,051 |
| Apr 22, 2026 | 58.00 | 62.50 | 58.00 | 62.33 | 62.33 | 7.00% | 754 |
| Apr 21, 2026 | 57.51 | 61.99 | 57.51 | 58.25 | 58.25 | 1.55% | 3,257 |
| Apr 20, 2026 | 58.06 | 60.50 | 54.60 | 57.36 | 57.36 | -1.61% | 1,285 |
| Apr 17, 2026 | 60.69 | 60.69 | 58.30 | 58.30 | 58.30 | 0.41% | 523 |
| Apr 16, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.63% | 48 |
| Apr 15, 2026 | 55.16 | 60.99 | 55.16 | 59.02 | 59.02 | 7.00% | 351 |
| Apr 13, 2026 | 59.95 | 59.95 | 55.01 | 55.16 | 55.16 | -7.99% | 432 |
| Apr 10, 2026 | 59.00 | 59.99 | 57.50 | 59.95 | 59.95 | 1.61% | 990 |
| Apr 9, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 26 |
| Apr 8, 2026 | 56.58 | 58.99 | 56.50 | 58.00 | 58.00 | 2.65% | 2,228 |
| Apr 7, 2026 | 58.50 | 58.50 | 56.06 | 56.50 | 56.50 | -1.31% | 373 |
| Apr 6, 2026 | 59.99 | 60.00 | 57.12 | 57.25 | 57.25 | 0.35% | 152 |
| Apr 2, 2026 | 58.58 | 58.58 | 57.00 | 57.05 | 57.05 | -1.59% | 269 |
| Apr 1, 2026 | 54.61 | 60.00 | 54.61 | 57.97 | 57.97 | -3.38% | 888 |
| Mar 30, 2026 | 59.06 | 60.53 | 59.06 | 60.00 | 60.00 | 1.51% | 106 |
| Mar 27, 2026 | 59.16 | 60.28 | 59.11 | 59.11 | 59.11 | -1.48% | 413 |
| Mar 25, 2026 | 60.50 | 62.00 | 59.10 | 60.00 | 60.00 | - | 1,065 |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.06% | 1 |
| Mar 23, 2026 | 59.10 | 64.00 | 58.10 | 58.79 | 58.79 | -0.36% | 1,648 |
| Mar 20, 2026 | 59.99 | 62.00 | 59.00 | 59.00 | 59.00 | -1.65% | 2,284 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.40 | 59.99 | 59.99 | -0.02% | 247 |
| Mar 18, 2026 | 60.11 | 62.20 | 60.00 | 60.00 | 60.00 | - | 151 |
| Mar 17, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -0.71% | 18,360 |
| Mar 16, 2026 | 61.90 | 63.00 | 60.10 | 60.43 | 60.43 | 0.72% | 1,348 |
| Mar 13, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | -2.04% | 842 |
| 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 |