Gujarat State Petronet Limited (BOM:532702)
India · Delayed Price · Currency is INR 293.40
-1.95 (-0.66%)
At close: Dec 5, 2025
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.40 | 295.45 | 291.85 | 293.40 | 293.40 | -0.66% | 5,391 |
| Dec 4, 2025 | 297.60 | 300.45 | 293.15 | 295.35 | 295.35 | -2.09% | 37,152 |
| Dec 3, 2025 | 298.35 | 303.00 | 295.35 | 301.65 | 301.65 | 0.47% | 51,857 |
| Dec 2, 2025 | 290.65 | 316.65 | 290.65 | 300.25 | 300.25 | 3.30% | 1,664,188 |
| Dec 1, 2025 | 287.35 | 291.70 | 287.00 | 290.65 | 290.65 | 1.13% | 4,213 |
| Nov 28, 2025 | 292.65 | 292.65 | 287.00 | 287.40 | 287.40 | -2.29% | 241,189 |
| Nov 27, 2025 | 295.10 | 296.00 | 294.00 | 294.15 | 294.15 | -0.15% | 10,741 |
| Nov 26, 2025 | 296.15 | 296.15 | 292.10 | 294.60 | 294.60 | 0.05% | 19,683 |
| Nov 25, 2025 | 298.70 | 298.70 | 291.45 | 294.45 | 294.45 | -0.84% | 7,902 |
| Nov 24, 2025 | 297.15 | 299.90 | 295.20 | 296.95 | 296.95 | -0.30% | 9,649 |
| Nov 21, 2025 | 301.15 | 301.70 | 297.00 | 297.85 | 297.85 | -1.01% | 9,798 |
| Nov 20, 2025 | 295.75 | 303.40 | 295.75 | 300.90 | 300.90 | 1.09% | 6,074 |
| Nov 19, 2025 | 299.80 | 301.65 | 296.95 | 297.65 | 297.65 | -0.80% | 8,749 |
| Nov 18, 2025 | 301.15 | 304.45 | 297.60 | 300.05 | 300.05 | -1.19% | 10,473 |
| Nov 17, 2025 | 301.55 | 305.50 | 301.00 | 303.65 | 303.65 | 0.53% | 14,413 |
| Nov 14, 2025 | 303.50 | 304.45 | 300.85 | 302.05 | 302.05 | 0.28% | 5,430 |
| Nov 13, 2025 | 297.25 | 302.95 | 297.00 | 301.20 | 301.20 | 1.02% | 28,967 |
| Nov 12, 2025 | 297.00 | 300.55 | 296.20 | 298.15 | 298.15 | -0.86% | 19,817 |
| Nov 11, 2025 | 305.85 | 305.85 | 298.10 | 300.75 | 300.75 | -0.33% | 14,781 |
| Nov 10, 2025 | 299.05 | 304.70 | 298.55 | 301.75 | 301.75 | 0.92% | 5,963 |
| Nov 7, 2025 | 305.00 | 305.05 | 295.30 | 299.00 | 299.00 | -2.29% | 52,431 |
| Nov 6, 2025 | 306.05 | 307.65 | 301.10 | 306.00 | 306.00 | -0.24% | 10,918 |
| Nov 4, 2025 | 311.95 | 312.35 | 306.00 | 306.75 | 306.75 | -1.06% | 18,800 |
| Nov 3, 2025 | 307.95 | 311.45 | 307.95 | 310.05 | 310.05 | 0.11% | 8,715 |
| Oct 31, 2025 | 312.15 | 312.15 | 309.35 | 309.70 | 309.70 | -0.83% | 6,217 |
| Oct 30, 2025 | 318.15 | 318.15 | 309.60 | 312.30 | 312.30 | -0.45% | 15,014 |
| Oct 29, 2025 | 308.25 | 319.40 | 308.25 | 313.70 | 313.70 | 1.49% | 22,828 |
| Oct 28, 2025 | 311.05 | 313.05 | 308.05 | 309.10 | 309.10 | -0.80% | 10,324 |
| Oct 27, 2025 | 311.45 | 314.60 | 310.90 | 311.60 | 311.60 | -0.65% | 8,538 |
| Oct 24, 2025 | 314.15 | 316.45 | 311.00 | 313.65 | 313.65 | -0.19% | 10,920 |
| Oct 23, 2025 | 311.45 | 315.00 | 310.50 | 314.25 | 314.25 | 0.77% | 15,347 |
| Oct 21, 2025 | 307.05 | 312.80 | 307.05 | 311.85 | 311.85 | 0.21% | 7,759 |
| Oct 20, 2025 | 316.95 | 316.95 | 309.60 | 311.20 | 311.20 | -1.33% | 18,388 |
| Oct 17, 2025 | 320.80 | 320.80 | 313.75 | 315.40 | 315.40 | -0.08% | 4,457 |
| Oct 16, 2025 | 315.15 | 323.75 | 315.05 | 315.65 | 315.65 | -1.11% | 34,963 |
| Oct 15, 2025 | 315.00 | 320.30 | 312.55 | 319.20 | 319.20 | 0.49% | 16,706 |
| Oct 14, 2025 | 322.35 | 322.55 | 314.40 | 317.65 | 317.65 | -0.16% | 20,905 |
| Oct 13, 2025 | 313.70 | 319.50 | 313.70 | 318.15 | 318.15 | -0.67% | 6,834 |
| Oct 10, 2025 | 313.70 | 322.15 | 313.70 | 320.30 | 320.30 | 1.34% | 27,026 |
| Oct 9, 2025 | 316.40 | 320.00 | 312.25 | 316.05 | 316.05 | -0.11% | 78,835 |
| Oct 8, 2025 | 321.95 | 324.30 | 315.15 | 316.40 | 316.40 | -2.22% | 40,045 |
| Oct 7, 2025 | 321.00 | 325.55 | 320.00 | 323.60 | 323.60 | 0.81% | 37,849 |
| Oct 6, 2025 | 325.40 | 326.95 | 318.20 | 321.00 | 321.00 | -1.34% | 38,728 |
| Oct 3, 2025 | 311.20 | 327.50 | 311.20 | 325.35 | 325.35 | 2.23% | 43,389 |
| Oct 1, 2025 | 311.00 | 319.95 | 307.75 | 318.25 | 318.25 | 2.73% | 39,088 |
| Sep 30, 2025 | 302.75 | 310.85 | 302.75 | 309.80 | 309.80 | 2.35% | 26,773 |
| Sep 29, 2025 | 306.15 | 314.35 | 296.50 | 302.70 | 302.70 | -2.59% | 57,702 |
| Sep 26, 2025 | 312.55 | 313.35 | 307.50 | 310.75 | 310.75 | -1.40% | 23,038 |
| Sep 25, 2025 | 319.55 | 320.45 | 312.50 | 315.15 | 315.15 | -1.68% | 8,262 |
| Sep 24, 2025 | 322.85 | 322.90 | 315.00 | 320.55 | 320.55 | -0.67% | 35,059 |