GP Petroleums Limited (BOM:532543)
India · Delayed Price · Currency is INR 61.40
+0.28 (0.46%)
At close: Oct 7, 2026
BOM:532543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | 0.46% | 4,077 |
| Oct 6, 2026 | 62.49 | 64.90 | 60.12 | 61.12 | 61.12 | -2.21% | 5,924 |
| Oct 5, 2026 | 63.50 | 63.50 | 60.11 | 62.50 | 62.50 | 0.08% | 3,973 |
| Oct 1, 2026 | 61.99 | 63.00 | 61.00 | 62.45 | 62.45 | 3.05% | 3,425 |
| Sep 30, 2026 | 61.38 | 61.79 | 60.01 | 60.60 | 60.60 | -1.93% | 671 |
| Sep 29, 2026 | 61.70 | 62.00 | 58.15 | 61.79 | 61.79 | 3.00% | 5,942 |
| Sep 28, 2026 | 60.30 | 62.00 | 57.97 | 59.99 | 59.99 | -1.51% | 10,799 |
| Sep 25, 2026 | 63.50 | 63.50 | 60.80 | 60.91 | 60.91 | -4.21% | 8,452 |
| Sep 24, 2026 | 64.85 | 65.83 | 63.18 | 63.59 | 63.59 | -4.38% | 9,206 |
| Sep 23, 2026 | 63.00 | 66.60 | 61.40 | 66.50 | 66.50 | 4.05% | 17,632 |
| Sep 22, 2026 | 62.00 | 64.30 | 61.50 | 63.91 | 63.91 | 4.36% | 10,732 |
| Sep 21, 2026 | 61.00 | 62.50 | 61.00 | 61.24 | 61.24 | -2.02% | 5,979 |
| Sep 18, 2026 | 61.49 | 64.00 | 60.36 | 62.50 | 62.50 | 1.86% | 3,490 |
| Sep 17, 2026 | 60.00 | 62.50 | 60.00 | 61.36 | 61.36 | 0.44% | 5,870 |
| Sep 16, 2026 | 60.01 | 61.95 | 58.38 | 61.09 | 61.09 | -0.59% | 51,738 |
| Sep 15, 2026 | 62.30 | 63.63 | 61.15 | 61.45 | 61.45 | -4.52% | 13,969 |
| Sep 11, 2026 | 66.70 | 66.70 | 63.55 | 64.36 | 64.36 | -1.91% | 6,751 |
| Sep 10, 2026 | 66.01 | 67.84 | 65.25 | 65.61 | 65.61 | -1.85% | 2,875 |
| Sep 9, 2026 | 64.00 | 67.74 | 63.50 | 66.85 | 66.85 | 3.61% | 11,231 |
| Sep 8, 2026 | 66.49 | 66.49 | 63.50 | 64.52 | 64.52 | -2.86% | 10,922 |
| Sep 7, 2026 | 69.00 | 69.09 | 65.44 | 66.42 | 66.42 | 0.94% | 29,968 |
| Sep 4, 2026 | 67.00 | 67.00 | 65.70 | 65.80 | 65.80 | -1.17% | 1,847 |
| Sep 3, 2026 | 65.30 | 68.44 | 65.30 | 66.58 | 66.58 | -1.93% | 5,244 |
| Sep 2, 2026 | 65.10 | 68.00 | 65.10 | 67.89 | 67.89 | 2.55% | 4,381 |
| Sep 1, 2026 | 66.05 | 69.00 | 66.00 | 66.20 | 66.20 | -3.64% | 7,208 |
| Aug 31, 2026 | 68.40 | 70.08 | 66.50 | 68.70 | 68.70 | 2.03% | 25,887 |
| Aug 28, 2026 | 63.86 | 69.00 | 63.86 | 67.33 | 67.33 | 0.49% | 27,228 |
| Aug 27, 2026 | 68.30 | 68.59 | 64.00 | 67.00 | 67.00 | -0.04% | 24,416 |
| Aug 26, 2026 | 67.80 | 69.90 | 66.00 | 67.03 | 67.03 | -3.07% | 21,609 |
| Aug 25, 2026 | 73.40 | 73.40 | 67.50 | 69.15 | 69.15 | -1.72% | 24,490 |
| Aug 24, 2026 | 68.35 | 70.36 | 67.00 | 70.36 | 70.36 | 5.00% | 65,389 |
| Aug 21, 2026 | 70.00 | 70.00 | 65.66 | 67.01 | 67.01 | -0.76% | 25,532 |
| Aug 20, 2026 | 64.01 | 67.84 | 62.40 | 67.52 | 67.52 | 4.39% | 45,847 |
| Aug 19, 2026 | 64.00 | 65.89 | 64.00 | 64.68 | 64.68 | 3.89% | 94,691 |
| Aug 18, 2026 | 63.00 | 63.00 | 59.60 | 62.76 | 62.26 | 2.38% | 32,423 |
| Aug 17, 2026 | 64.00 | 64.00 | 59.01 | 61.30 | 60.81 | 0.36% | 6,170 |
| Aug 14, 2026 | 59.11 | 63.40 | 59.11 | 61.08 | 60.59 | -1.26% | 20,336 |
| Aug 13, 2026 | 63.53 | 65.16 | 58.96 | 61.86 | 61.37 | -0.32% | 43,706 |
| Aug 12, 2026 | 64.39 | 64.39 | 62.00 | 62.06 | 61.57 | 0.21% | 9,424 |
| Aug 11, 2026 | 60.85 | 61.93 | 57.90 | 61.93 | 61.44 | 4.98% | 63,295 |
| Aug 10, 2026 | 56.99 | 58.99 | 56.00 | 58.99 | 58.52 | 4.98% | 19,991 |
| Aug 7, 2026 | 56.95 | 57.00 | 54.26 | 56.19 | 55.74 | 2.59% | 27,652 |
| Aug 6, 2026 | 52.05 | 54.77 | 52.05 | 54.77 | 54.33 | 4.98% | 51,677 |
| Aug 5, 2026 | 54.95 | 55.25 | 51.75 | 52.17 | 51.75 | -4.17% | 47,556 |
| Aug 4, 2026 | 55.03 | 55.03 | 50.65 | 54.44 | 54.01 | 3.87% | 284,367 |
| Aug 3, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 51.99 | 4.99% | 5,558 |
| Jul 31, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.52 | 4.98% | 4,028 |
| Jul 30, 2026 | 43.03 | 47.55 | 43.03 | 47.55 | 47.17 | 4.99% | 34,129 |
| Jul 29, 2026 | 47.67 | 48.95 | 45.29 | 45.29 | 44.93 | -4.99% | 59,938 |
| Jul 28, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.29 | 5.00% | 13,161 |