Gulshan Polyols Limited (BOM:532457)
India · Delayed Price · Currency is INR 195.05
+8.65 (4.64%)
At close: Jul 24, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 187.75 | 196.00 | 186.40 | 195.05 | 195.05 | 4.64% | 30,464 |
| Jul 23, 2026 | 185.40 | 194.50 | 185.40 | 186.40 | 186.40 | -0.40% | 82,814 |
| Jul 22, 2026 | 180.50 | 210.75 | 179.15 | 187.15 | 187.15 | 3.51% | 429,604 |
| Jul 21, 2026 | 185.10 | 187.00 | 180.55 | 180.80 | 180.80 | 0.14% | 5,963 |
| Jul 20, 2026 | 179.60 | 183.90 | 176.90 | 180.55 | 180.55 | 2.27% | 13,794 |
| Jul 17, 2026 | 180.20 | 180.90 | 176.10 | 176.55 | 176.55 | -2.35% | 3,947 |
| Jul 16, 2026 | 181.15 | 183.75 | 179.00 | 180.80 | 180.80 | -0.55% | 4,822 |
| Jul 15, 2026 | 186.55 | 189.15 | 180.80 | 181.80 | 181.80 | -2.55% | 12,204 |
| Jul 14, 2026 | 190.00 | 192.70 | 186.00 | 186.55 | 186.55 | -3.17% | 14,698 |
| Jul 13, 2026 | 190.65 | 194.00 | 188.00 | 192.65 | 192.65 | 1.58% | 20,684 |
| Jul 10, 2026 | 188.00 | 191.40 | 185.15 | 189.65 | 189.65 | 3.30% | 8,925 |
| Jul 9, 2026 | 183.00 | 187.05 | 183.00 | 183.60 | 183.60 | -0.51% | 13,638 |
| Jul 8, 2026 | 190.30 | 190.60 | 184.00 | 184.55 | 184.55 | -3.15% | 7,526 |
| Jul 7, 2026 | 199.95 | 199.95 | 189.75 | 190.55 | 190.55 | -3.93% | 20,106 |
| Jul 6, 2026 | 193.80 | 201.35 | 191.45 | 198.35 | 198.35 | 3.52% | 22,268 |
| Jul 3, 2026 | 189.50 | 194.90 | 187.05 | 191.60 | 191.60 | 1.22% | 12,897 |
| Jul 2, 2026 | 193.00 | 193.00 | 188.05 | 189.30 | 189.30 | -1.07% | 5,774 |
| Jul 1, 2026 | 190.00 | 193.00 | 186.15 | 191.35 | 191.35 | 1.65% | 20,733 |
| Jun 30, 2026 | 191.85 | 193.05 | 187.65 | 188.25 | 188.25 | -1.93% | 11,483 |
| Jun 29, 2026 | 191.95 | 194.50 | 189.50 | 191.95 | 191.95 | 0.84% | 12,960 |
| Jun 25, 2026 | 197.85 | 201.30 | 190.00 | 190.35 | 190.35 | -3.89% | 13,317 |
| Jun 24, 2026 | 206.20 | 206.35 | 197.45 | 198.05 | 198.05 | -3.55% | 17,489 |
| Jun 23, 2026 | 207.45 | 211.30 | 203.00 | 205.35 | 205.35 | -1.06% | 19,170 |
| Jun 22, 2026 | 208.15 | 214.55 | 207.00 | 207.55 | 207.55 | -0.81% | 10,829 |
| Jun 19, 2026 | 209.85 | 212.75 | 207.95 | 209.25 | 209.25 | 0.12% | 15,044 |
| Jun 18, 2026 | 212.45 | 212.75 | 204.45 | 209.00 | 209.00 | -0.83% | 21,432 |
| Jun 17, 2026 | 211.55 | 216.65 | 209.60 | 210.75 | 210.75 | 1.25% | 38,605 |
| Jun 16, 2026 | 214.95 | 214.95 | 207.60 | 208.15 | 208.15 | -2.35% | 24,126 |
| Jun 15, 2026 | 212.20 | 217.95 | 209.50 | 213.15 | 213.15 | 2.97% | 56,673 |
| 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 |