Gulshan Polyols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	148.00	153.25	143.00	143.25	143.25	-3.11%	15,438
Mar 25, 2026	145.90	151.95	145.90	147.85	147.85	2.60%	3,513
Mar 24, 2026	143.00	147.55	141.75	144.10	144.10	1.44%	14,730
Mar 23, 2026	155.65	155.65	140.75	142.05	142.05	-8.41%	13,611
Mar 20, 2026	157.35	159.00	154.80	155.10	155.10	-0.23%	1,788
Mar 19, 2026	157.00	161.30	154.60	155.45	155.45	-1.86%	7,292
Mar 18, 2026	155.55	160.20	155.40	158.40	158.40	2.16%	7,555
Mar 17, 2026	155.10	156.10	154.10	155.05	155.05	-0.32%	4,266
Mar 16, 2026	155.20	156.40	152.75	155.55	155.55	0.78%	3,272
Mar 13, 2026	157.65	159.15	153.85	154.35	154.35	-2.96%	7,083
Mar 12, 2026	157.15	162.45	157.15	159.05	159.05	-0.66%	4,747
Mar 11, 2026	162.40	166.30	160.00	160.10	160.10	-1.39%	5,072
Mar 10, 2026	160.75	164.55	157.20	162.35	162.35	3.01%	8,762