Gulshan Polyols Limited (BOM:532457)
India · Delayed Price · Currency is INR 163.80
-4.75 (-2.82%)
At close: Oct 19, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 193.05 | 197.85 | 192.70 | 193.20 | 191.70 | -0.72% | 13,732 |
| Aug 26, 2026 | 199.00 | 199.00 | 194.10 | 194.60 | 193.09 | -1.02% | 8,799 |
| Aug 25, 2026 | 192.40 | 202.00 | 192.40 | 196.60 | 195.07 | 1.37% | 65,219 |
| Aug 24, 2026 | 192.50 | 197.95 | 190.45 | 193.95 | 192.44 | 1.81% | 22,874 |
| Aug 21, 2026 | 193.15 | 193.15 | 187.70 | 190.50 | 189.02 | -0.76% | 53,346 |
| Aug 20, 2026 | 184.05 | 192.50 | 184.05 | 191.95 | 190.46 | 5.26% | 39,552 |
| Aug 19, 2026 | 189.85 | 189.85 | 181.00 | 182.35 | 180.93 | -2.75% | 19,886 |
| Aug 18, 2026 | 194.65 | 194.65 | 187.00 | 187.50 | 186.04 | -2.24% | 29,868 |
| Aug 17, 2026 | 190.95 | 194.55 | 188.25 | 191.80 | 190.31 | 1.80% | 20,186 |
| Aug 14, 2026 | 189.80 | 193.15 | 187.25 | 188.40 | 186.94 | -0.95% | 20,934 |
| Aug 13, 2026 | 191.00 | 194.00 | 189.25 | 190.20 | 188.72 | 0.11% | 16,369 |
| Aug 12, 2026 | 196.90 | 201.70 | 188.45 | 190.00 | 188.52 | -4.19% | 19,410 |
| Aug 11, 2026 | 199.50 | 203.40 | 198.00 | 198.30 | 196.76 | -1.66% | 11,754 |
| Aug 10, 2026 | 205.05 | 212.10 | 200.00 | 201.65 | 200.08 | -1.63% | 32,107 |
| Aug 7, 2026 | 213.10 | 227.65 | 202.95 | 205.00 | 203.41 | -1.09% | 203,023 |