Gulshan Polyols Limited (BOM:532457)
India · Delayed Price · Currency is INR 164.60
+2.95 (1.82%)
At close: Nov 9, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 161.65 | 164.70 | 161.10 | 164.60 | 164.60 | 1.82% | 8,150 |
| Nov 8, 2026 | 158.80 | 162.65 | 158.80 | 161.65 | 161.65 | 1.22% | 1,682 |
| Nov 6, 2026 | 156.30 | 161.55 | 156.05 | 159.70 | 159.70 | -0.06% | 2,301 |
| Nov 5, 2026 | 164.85 | 164.85 | 158.00 | 159.80 | 159.80 | 0.63% | 6,374 |
| Nov 4, 2026 | 158.95 | 159.75 | 152.05 | 158.80 | 158.80 | 4.75% | 5,264 |
| Nov 3, 2026 | 149.20 | 152.50 | 147.85 | 151.60 | 151.60 | 2.54% | 5,740 |
| Nov 2, 2026 | 143.95 | 149.00 | 141.70 | 147.85 | 147.85 | 3.75% | 5,644 |
| Oct 30, 2026 | 147.30 | 147.30 | 141.80 | 142.50 | 142.50 | -4.49% | 6,808 |
| Oct 29, 2026 | 151.00 | 151.00 | 148.00 | 149.20 | 149.20 | -0.47% | 3,438 |
| Oct 28, 2026 | 146.00 | 152.00 | 144.65 | 149.90 | 149.90 | 2.71% | 5,152 |
| Oct 27, 2026 | 145.70 | 148.95 | 144.15 | 145.95 | 145.95 | 0.93% | 7,111 |
| Oct 26, 2026 | 150.95 | 151.90 | 144.10 | 144.60 | 144.60 | -4.59% | 7,767 |
| Oct 23, 2026 | 158.30 | 158.30 | 148.00 | 151.55 | 151.55 | -3.78% | 7,969 |
| Oct 22, 2026 | 155.00 | 160.90 | 155.00 | 157.50 | 157.50 | -0.41% | 8,815 |
| Oct 21, 2026 | 162.50 | 163.60 | 156.50 | 158.15 | 158.15 | -3.45% | 8,941 |
| Oct 19, 2026 | 172.30 | 176.20 | 162.35 | 163.80 | 163.80 | -2.82% | 15,785 |
| Oct 16, 2026 | 165.00 | 169.80 | 162.90 | 168.55 | 168.55 | 3.37% | 5,104 |
| Oct 15, 2026 | 165.80 | 165.80 | 162.85 | 163.05 | 163.05 | -1.66% | 3,042 |
| Oct 14, 2026 | 161.75 | 167.05 | 161.70 | 165.80 | 165.80 | 2.19% | 11,862 |
| Oct 13, 2026 | 163.00 | 163.00 | 159.25 | 162.25 | 162.25 | -0.58% | 4,655 |
| Oct 12, 2026 | 162.65 | 163.85 | 159.65 | 163.20 | 163.20 | 1.75% | 9,498 |
| Oct 9, 2026 | 159.90 | 161.00 | 158.75 | 160.40 | 160.40 | 0.22% | 5,047 |
| Oct 8, 2026 | 167.75 | 167.75 | 159.20 | 160.05 | 160.05 | -3.93% | 7,264 |
| Oct 7, 2026 | 165.40 | 167.95 | 164.95 | 166.60 | 166.60 | -0.98% | 4,583 |
| Oct 6, 2026 | 160.95 | 168.85 | 160.95 | 168.25 | 168.25 | 4.54% | 13,483 |
| Oct 5, 2026 | 165.65 | 165.65 | 159.70 | 160.95 | 160.95 | -0.62% | 5,868 |
| Oct 1, 2026 | 164.10 | 165.30 | 158.90 | 161.95 | 161.95 | -2.47% | 18,921 |
| Sep 30, 2026 | 166.00 | 169.30 | 165.00 | 166.05 | 166.05 | 0.54% | 4,649 |
| Sep 29, 2026 | 163.50 | 166.10 | 162.05 | 165.15 | 165.15 | -0.84% | 9,949 |
| Sep 28, 2026 | 168.20 | 170.40 | 165.80 | 166.55 | 166.55 | -2.43% | 9,263 |
| Sep 25, 2026 | 169.10 | 171.80 | 168.05 | 170.70 | 170.70 | 0.71% | 7,626 |
| Sep 24, 2026 | 172.50 | 172.95 | 168.90 | 169.50 | 169.50 | -2.67% | 4,636 |
| Sep 23, 2026 | 171.80 | 176.00 | 171.80 | 174.15 | 174.15 | 0.29% | 6,888 |
| Sep 22, 2026 | 170.15 | 174.30 | 170.15 | 173.65 | 173.65 | 2.45% | 7,007 |
| Sep 21, 2026 | 168.15 | 172.65 | 167.25 | 169.50 | 169.50 | -0.29% | 6,506 |
| Sep 18, 2026 | 171.50 | 171.60 | 168.30 | 170.00 | 170.00 | -0.56% | 4,432 |
| Sep 17, 2026 | 168.60 | 172.60 | 168.60 | 170.95 | 170.95 | 1.21% | 5,815 |
| Sep 16, 2026 | 171.55 | 171.55 | 164.85 | 168.90 | 168.90 | -0.65% | 4,546 |
| Sep 15, 2026 | 174.60 | 174.60 | 169.10 | 170.00 | 170.00 | -3.08% | 8,406 |
| Sep 11, 2026 | 176.40 | 176.45 | 173.15 | 175.40 | 175.40 | -0.82% | 16,364 |
| Sep 10, 2026 | 177.90 | 180.50 | 176.55 | 176.85 | 176.85 | -1.72% | 6,781 |
| Sep 9, 2026 | 181.15 | 182.50 | 179.55 | 179.95 | 179.95 | -1.23% | 8,227 |
| Sep 8, 2026 | 184.15 | 184.50 | 180.90 | 182.20 | 182.20 | -0.74% | 31,471 |
| Sep 7, 2026 | 188.00 | 188.00 | 182.55 | 183.55 | 183.55 | -1.32% | 7,847 |
| Sep 4, 2026 | 188.65 | 188.65 | 184.40 | 186.00 | 186.00 | -0.05% | 7,687 |
| Sep 3, 2026 | 186.90 | 189.40 | 185.50 | 186.10 | 186.10 | -0.85% | 6,574 |
| Sep 2, 2026 | 189.00 | 189.40 | 185.30 | 187.70 | 187.70 | -0.21% | 8,132 |
| Sep 1, 2026 | 191.00 | 193.10 | 186.20 | 188.10 | 188.10 | -1.08% | 15,321 |
| Aug 31, 2026 | 192.95 | 194.20 | 189.60 | 190.15 | 190.15 | -1.30% | 17,840 |
| Aug 28, 2026 | 193.20 | 195.25 | 190.85 | 192.65 | 192.65 | 0.50% | 16,235 |