Gujarat Petrosynthese Limited (BOM:506858)
India · Delayed Price · Currency is INR 53.00
-0.96 (-1.78%)
At close: Aug 21, 2026
Gujarat Petrosynthese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 53.99 | 54.99 | 53.99 | 54.72 | 54.72 | 3.99% | 400 |
| Jul 22, 2026 | 51.00 | 55.98 | 51.00 | 52.62 | 52.62 | -4.55% | 5,507 |
| Jul 21, 2026 | 50.40 | 56.00 | 50.40 | 55.13 | 55.13 | -0.67% | 2,632 |
| Jul 17, 2026 | 55.49 | 55.99 | 54.50 | 55.50 | 55.50 | - | 4,540 |
| Jul 16, 2026 | 54.66 | 55.50 | 54.60 | 55.50 | 55.50 | 1.65% | 268 |
| Jul 15, 2026 | 56.16 | 56.16 | 54.10 | 54.60 | 54.60 | -2.40% | 1,043 |
| 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 |