Gujarat Petrosynthese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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