Gujarat State Petronet Limited (BOM:532702)
India · Delayed Price · Currency is INR 308.80
-6.80 (-2.15%)
At close: Aug 1, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 296.25 | 311.85 | 296.25 | 304.40 | 304.40 | 1.33% | 35,255 |
| Aug 7, 2025 | 300.00 | 304.45 | 296.75 | 300.40 | 300.40 | -1.09% | 11,175 |
| Aug 6, 2025 | 310.95 | 312.00 | 302.60 | 303.70 | 303.70 | -1.33% | 22,118 |
| Aug 5, 2025 | 309.80 | 311.55 | 305.50 | 307.80 | 307.80 | 0.92% | 8,952 |
| Aug 4, 2025 | 310.20 | 310.25 | 301.10 | 305.00 | 305.00 | -1.23% | 10,331 |
| Aug 1, 2025 | 315.60 | 317.60 | 307.85 | 308.80 | 308.80 | -2.15% | 14,643 |
| Jul 31, 2025 | 317.45 | 321.20 | 314.00 | 315.60 | 315.60 | -2.53% | 7,799 |
| Jul 30, 2025 | 327.50 | 327.50 | 320.25 | 323.80 | 323.80 | 0.90% | 3,968 |
| Jul 29, 2025 | 326.95 | 326.95 | 318.25 | 320.90 | 320.90 | 0.03% | 9,235 |
| Jul 28, 2025 | 322.00 | 326.90 | 320.05 | 320.80 | 320.80 | -0.82% | 11,732 |
| Jul 25, 2025 | 327.00 | 330.65 | 322.25 | 323.45 | 323.45 | -2.79% | 20,490 |
| Jul 24, 2025 | 333.25 | 333.25 | 329.70 | 332.75 | 332.75 | 0.29% | 12,314 |
| Jul 23, 2025 | 331.60 | 347.70 | 329.65 | 331.80 | 331.80 | -0.14% | 182,573 |
| Jul 22, 2025 | 326.05 | 338.50 | 326.05 | 332.25 | 332.25 | 0.79% | 23,616 |
| Jul 21, 2025 | 326.60 | 334.90 | 325.85 | 329.65 | 329.65 | -1.58% | 20,522 |
| Jul 18, 2025 | 335.85 | 339.00 | 331.50 | 334.95 | 334.95 | -0.22% | 8,374 |
| Jul 17, 2025 | 331.65 | 337.25 | 331.65 | 335.70 | 335.70 | 1.21% | 22,805 |
| Jul 16, 2025 | 321.70 | 333.55 | 321.70 | 331.70 | 331.70 | 2.47% | 7,350 |
| Jul 15, 2025 | 320.20 | 327.20 | 320.20 | 323.70 | 323.70 | 0.08% | 16,838 |
| Jul 14, 2025 | 327.05 | 328.80 | 322.20 | 323.45 | 323.45 | -1.24% | 16,374 |
| Jul 11, 2025 | 331.95 | 331.95 | 326.05 | 327.50 | 327.50 | 0.08% | 8,613 |
| Jul 10, 2025 | 330.00 | 333.00 | 325.05 | 327.25 | 327.25 | -1.43% | 34,182 |
| Jul 9, 2025 | 322.80 | 333.40 | 322.80 | 332.00 | 332.00 | 0.36% | 10,677 |
| Jul 8, 2025 | 334.00 | 335.00 | 328.00 | 330.80 | 330.80 | -1.00% | 20,927 |
| Jul 7, 2025 | 339.10 | 339.10 | 329.25 | 334.15 | 334.15 | -0.22% | 7,111 |
| Jul 4, 2025 | 341.00 | 341.00 | 334.05 | 334.90 | 334.90 | -1.18% | 9,591 |
| Jul 3, 2025 | 335.10 | 341.00 | 335.10 | 338.90 | 338.90 | 1.15% | 34,669 |
| Jul 2, 2025 | 329.00 | 338.60 | 329.00 | 335.05 | 335.05 | 0.01% | 41,453 |
| Jul 1, 2025 | 330.00 | 337.70 | 328.15 | 335.00 | 335.00 | 1.56% | 39,722 |
| Jun 30, 2025 | 330.20 | 333.50 | 324.50 | 329.85 | 329.85 | -0.38% | 28,178 |
| Jun 27, 2025 | 327.00 | 343.25 | 322.10 | 331.10 | 331.10 | 3.52% | 250,727 |
| Jun 26, 2025 | 318.05 | 321.25 | 317.45 | 319.85 | 319.85 | -0.09% | 52,813 |
| Jun 25, 2025 | 322.00 | 324.05 | 319.30 | 320.15 | 320.15 | 0.30% | 7,233 |
| Jun 24, 2025 | 319.20 | 322.10 | 317.50 | 319.20 | 319.20 | 0.33% | 31,380 |
| Jun 23, 2025 | 310.90 | 319.50 | 310.90 | 318.15 | 318.15 | 0.30% | 25,202 |
| Jun 20, 2025 | 308.70 | 320.55 | 308.70 | 317.20 | 317.20 | 0.94% | 15,024 |
| Jun 19, 2025 | 325.20 | 326.90 | 310.30 | 314.25 | 314.25 | -3.57% | 25,210 |
| Jun 18, 2025 | 322.65 | 330.05 | 322.65 | 325.90 | 325.90 | -0.99% | 3,232 |
| Jun 17, 2025 | 330.00 | 332.35 | 327.85 | 329.15 | 329.15 | - | 5,435 |
| Jun 16, 2025 | 328.00 | 330.95 | 324.15 | 329.15 | 329.15 | -0.69% | 7,573 |
| Jun 13, 2025 | 316.10 | 332.05 | 316.10 | 331.45 | 331.45 | 0.11% | 22,431 |
| Jun 12, 2025 | 330.15 | 337.40 | 330.10 | 331.10 | 331.10 | -1.65% | 7,738 |
| Jun 11, 2025 | 335.80 | 338.85 | 334.25 | 336.65 | 336.65 | 0.33% | 10,762 |
| Jun 10, 2025 | 336.70 | 340.85 | 331.95 | 335.55 | 335.55 | 0.39% | 18,844 |
| Jun 9, 2025 | 329.65 | 335.55 | 329.65 | 334.25 | 334.25 | 1.52% | 17,433 |
| Jun 6, 2025 | 329.20 | 332.35 | 328.50 | 329.25 | 329.25 | -0.78% | 5,589 |
| Jun 5, 2025 | 336.65 | 337.65 | 329.00 | 331.85 | 331.85 | -1.07% | 26,942 |
| Jun 4, 2025 | 331.85 | 336.50 | 329.85 | 335.45 | 335.45 | 1.10% | 12,026 |
| Jun 3, 2025 | 327.00 | 334.45 | 327.00 | 331.80 | 331.80 | 0.71% | 21,464 |
| Jun 2, 2025 | 327.85 | 330.50 | 326.10 | 329.45 | 329.45 | 0.27% | 19,107 |