Gulshan Polyols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	207.95	210.00	202.35	207.00	207.00	1.10%	21,027
Jun 11, 2026	205.10	214.60	202.70	204.75	204.75	-0.17%	35,070
Jun 10, 2026	213.00	217.00	204.10	205.10	205.10	-4.80%	29,454
Jun 9, 2026	215.35	221.70	211.30	215.45	215.45	1.17%	62,998
Jun 8, 2026	201.05	218.35	199.20	212.95	212.95	5.92%	93,383
Jun 5, 2026	189.95	204.95	189.95	201.05	201.05	6.91%	77,316
Jun 4, 2026	182.70	188.95	182.70	188.05	188.05	2.42%	16,025
Jun 3, 2026	185.05	187.90	179.15	183.60	183.60	0.03%	11,030
Jun 2, 2026	182.00	186.35	180.50	183.55	183.55	0.05%	11,175
Jun 1, 2026	176.45	183.95	174.40	183.45	183.45	4.44%	13,844
May 29, 2026	178.45	181.95	175.00	175.65	175.65	-1.79%	10,262
May 27, 2026	186.00	186.00	178.10	178.85	178.85	-2.59%	11,411
May 26, 2026	180.80	185.95	179.25	183.60	183.60	2.11%	19,253
May 25, 2026	190.00	190.00	176.00	179.80	179.80	-4.87%	36,799
May 22, 2026	205.00	210.50	185.25	189.00	189.00	-7.08%	76,979
May 21, 2026	201.25	209.90	199.00	203.40	203.40	3.12%	55,124
May 20, 2026	190.10	198.95	188.10	197.25	197.25	4.20%	29,265
May 19, 2026	188.00	191.45	187.50	189.30	189.30	0.29%	8,314
May 18, 2026	189.35	191.65	185.90	188.75	188.75	-1.13%	11,832
May 15, 2026	193.45	201.30	188.30	190.90	190.90	-1.32%	23,605
May 14, 2026	195.45	196.50	189.85	193.45	193.45	0.86%	19,449
May 13, 2026	186.00	193.85	186.00	191.80	191.80	2.95%	19,426
May 12, 2026	192.05	194.70	185.60	186.30	186.30	-3.02%	13,676
May 11, 2026	187.80	208.00	187.00	192.10	192.10	2.24%	137,377
May 8, 2026	187.00	195.60	186.25	187.90	187.90	-0.19%	22,243
May 7, 2026	189.55	190.35	187.45	188.25	188.25	-0.48%	7,396
May 6, 2026	190.80	192.65	186.70	189.15	189.15	0.11%	16,684
May 5, 2026	187.60	191.05	185.30	188.95	188.95	1.02%	18,240
May 4, 2026	184.15	192.00	183.95	187.05	187.05	3.26%	20,069
Apr 30, 2026	182.20	189.00	179.40	181.15	181.15	-0.47%	26,604
Apr 29, 2026	179.85	185.35	179.65	182.00	182.00	2.51%	14,013
Apr 28, 2026	178.60	180.85	176.05	177.55	177.55	-0.87%	10,215
Apr 27, 2026	184.00	184.00	177.55	179.10	179.10	-1.51%	10,930
Apr 24, 2026	187.00	187.00	181.20	181.85	181.85	-1.99%	8,676
Apr 23, 2026	182.30	190.00	181.75	185.55	185.55	3.49%	32,541
Apr 22, 2026	180.00	181.15	177.10	179.30	179.30	2.37%	25,785
Apr 21, 2026	177.25	180.35	173.95	175.15	175.15	-2.10%	16,055
Apr 20, 2026	181.00	184.70	176.05	178.90	178.90	-1.41%	23,108
Apr 17, 2026	174.50	182.45	174.50	181.45	181.45	6.45%	45,886
Apr 16, 2026	172.50	172.50	166.65	170.45	170.45	-0.41%	11,167
Apr 15, 2026	170.95	172.25	170.35	171.15	171.15	0.56%	10,898
Apr 13, 2026	171.00	173.00	167.00	170.20	170.20	-0.38%	31,662
Apr 10, 2026	174.65	175.40	170.65	170.85	170.85	-0.73%	11,900
Apr 9, 2026	173.00	177.25	170.05	172.10	172.10	-0.12%	25,076
Apr 8, 2026	162.20	174.10	160.10	172.30	172.30	8.78%	33,101
Apr 7, 2026	160.40	163.40	158.05	158.40	158.40	-1.77%	5,174
Apr 6, 2026	152.50	165.00	149.50	161.25	161.25	7.11%	20,700
Apr 2, 2026	148.25	151.00	145.05	150.55	150.55	1.14%	7,850
Apr 1, 2026	148.20	154.50	148.05	148.85	148.85	4.02%	13,166
Mar 30, 2026	146.15	149.30	140.75	143.10	143.10	-0.10%	7,379