Gulshan Polyols Limited (BOM:532457)
India · Delayed Price · Currency is INR 188.95
+1.90 (1.02%)
At close: May 5, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 156.10 | 158.10 | 141.60 | 157.60 | 157.60 | 0.96% | 6,183 |
| Mar 6, 2026 | 153.75 | 161.10 | 153.75 | 156.10 | 156.10 | 3.65% | 18,208 |
| Mar 5, 2026 | 152.25 | 152.60 | 148.40 | 150.60 | 150.60 | -0.40% | 3,300 |
| Mar 4, 2026 | 153.00 | 156.05 | 149.30 | 151.20 | 151.20 | -1.79% | 5,852 |
| Mar 2, 2026 | 159.95 | 159.95 | 151.45 | 153.95 | 153.95 | -4.67% | 6,290 |
| Feb 27, 2026 | 156.10 | 166.70 | 156.10 | 161.50 | 161.50 | 3.83% | 11,732 |
| Feb 26, 2026 | 157.45 | 159.00 | 153.55 | 155.55 | 155.55 | 0.78% | 3,068 |
| Feb 25, 2026 | 154.20 | 154.85 | 152.60 | 154.35 | 154.35 | 0.49% | 1,738 |
| Feb 24, 2026 | 153.90 | 154.55 | 151.60 | 153.60 | 153.60 | -0.61% | 2,160 |
| Feb 23, 2026 | 156.00 | 157.75 | 153.00 | 154.55 | 154.55 | 0.88% | 16,568 |
| Feb 20, 2026 | 153.90 | 153.95 | 153.00 | 153.20 | 153.20 | -0.65% | 1,446 |
| Feb 19, 2026 | 156.90 | 157.30 | 153.85 | 154.20 | 154.20 | -1.66% | 2,702 |
| Feb 18, 2026 | 158.00 | 159.75 | 156.10 | 156.80 | 156.80 | 0.19% | 876 |
| Feb 17, 2026 | 162.00 | 162.00 | 156.00 | 156.50 | 156.50 | -2.25% | 4,963 |
| Feb 16, 2026 | 164.95 | 164.95 | 160.00 | 160.10 | 160.10 | -1.36% | 2,249 |