Gujarat State Petronet Limited (BOM:532702)
India · Delayed Price · Currency is INR 268.95
-19.75 (-6.84%)
At close: May 11, 2026
BOM:532702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 289.00 | 289.70 | 257.75 | 268.95 | 268.95 | -6.84% | 633,671 |
| May 8, 2026 | 296.05 | 298.50 | 287.40 | 288.70 | 288.70 | -2.83% | 2,596,802 |
| May 7, 2026 | 298.65 | 301.35 | 292.90 | 297.10 | 297.10 | 0.41% | 61,894 |
| May 6, 2026 | 294.05 | 298.35 | 288.05 | 295.90 | 295.90 | 2.41% | 51,744 |
| May 5, 2026 | 289.35 | 290.00 | 284.55 | 288.95 | 288.95 | -0.33% | 38,951 |
| May 4, 2026 | 288.85 | 294.30 | 286.00 | 289.90 | 289.90 | 1.74% | 53,051 |
| Apr 30, 2026 | 285.05 | 288.15 | 282.45 | 284.95 | 284.95 | 0.26% | 28,976 |
| Apr 29, 2026 | 285.45 | 286.00 | 282.25 | 284.20 | 284.20 | 0.91% | 8,003 |
| Apr 28, 2026 | 284.00 | 286.00 | 281.10 | 281.65 | 281.65 | 0.16% | 11,375 |
| Apr 27, 2026 | 279.40 | 282.20 | 275.50 | 281.20 | 281.20 | 1.53% | 34,228 |
| Apr 24, 2026 | 282.95 | 286.05 | 275.20 | 276.95 | 276.95 | -2.19% | 14,913 |
| Apr 23, 2026 | 279.15 | 288.35 | 279.15 | 283.15 | 283.15 | 0.48% | 145,845 |
| Apr 22, 2026 | 276.95 | 282.75 | 276.80 | 281.80 | 281.80 | 0.80% | 44,580 |
| Apr 21, 2026 | 276.00 | 281.45 | 272.55 | 279.55 | 279.55 | 1.62% | 109,683 |
| Apr 20, 2026 | 274.60 | 275.80 | 269.20 | 275.10 | 275.10 | 1.01% | 79,396 |
| Apr 17, 2026 | 255.30 | 289.15 | 255.30 | 272.35 | 272.35 | 7.75% | 1,155,513 |
| Apr 16, 2026 | 243.35 | 255.45 | 242.15 | 252.75 | 252.75 | 4.01% | 65,790 |
| Apr 15, 2026 | 241.70 | 246.85 | 240.95 | 243.00 | 243.00 | 2.51% | 17,232 |
| Apr 13, 2026 | 237.65 | 238.90 | 235.05 | 237.05 | 237.05 | -1.86% | 26,793 |
| Apr 10, 2026 | 243.65 | 245.80 | 240.25 | 241.55 | 241.55 | 0.37% | 33,325 |
| Apr 9, 2026 | 241.55 | 244.85 | 238.00 | 240.65 | 240.65 | -0.37% | 29,711 |
| Apr 8, 2026 | 245.85 | 247.50 | 239.75 | 241.55 | 241.55 | 2.44% | 39,030 |
| Apr 7, 2026 | 237.85 | 239.80 | 234.70 | 235.80 | 235.80 | -0.76% | 20,229 |
| Apr 6, 2026 | 242.05 | 242.05 | 235.75 | 237.60 | 237.60 | -0.42% | 31,385 |
| Apr 2, 2026 | 229.75 | 239.45 | 229.00 | 238.60 | 238.60 | 1.73% | 31,948 |
| Apr 1, 2026 | 239.75 | 240.55 | 232.40 | 234.55 | 234.55 | 2.16% | 24,515 |
| Mar 30, 2026 | 229.15 | 236.35 | 226.00 | 229.60 | 229.60 | -2.26% | 65,079 |
| Mar 27, 2026 | 235.95 | 242.65 | 232.90 | 234.90 | 234.90 | -1.28% | 41,560 |
| Mar 25, 2026 | 232.05 | 240.85 | 232.05 | 237.95 | 237.95 | 2.85% | 98,272 |
| Mar 24, 2026 | 240.20 | 241.65 | 230.30 | 231.35 | 231.35 | -1.64% | 31,383 |
| Mar 23, 2026 | 254.05 | 254.05 | 233.00 | 235.20 | 235.20 | -7.53% | 42,982 |
| Mar 20, 2026 | 255.75 | 259.65 | 251.45 | 254.35 | 254.35 | -0.16% | 35,906 |
| Mar 19, 2026 | 256.40 | 275.00 | 252.00 | 254.75 | 254.75 | -1.32% | 148,478 |
| Mar 18, 2026 | 264.05 | 264.25 | 257.40 | 258.15 | 258.15 | -2.66% | 78,276 |
| Mar 17, 2026 | 271.00 | 272.45 | 264.00 | 265.20 | 265.20 | -2.00% | 28,175 |
| Mar 16, 2026 | 271.65 | 272.85 | 264.60 | 270.60 | 270.60 | -0.35% | 221,756 |
| Mar 13, 2026 | 278.70 | 283.05 | 268.50 | 271.55 | 271.55 | -2.55% | 126,558 |
| Mar 12, 2026 | 283.75 | 311.40 | 277.65 | 278.65 | 278.65 | -2.43% | 343,267 |
| Mar 11, 2026 | 273.70 | 307.00 | 273.70 | 285.60 | 285.60 | 4.01% | 175,281 |
| Mar 10, 2026 | 271.95 | 278.30 | 271.75 | 274.60 | 274.60 | 0.94% | 23,266 |
| Mar 9, 2026 | 285.35 | 289.00 | 270.05 | 272.05 | 272.05 | -7.40% | 16,117 |
| Mar 6, 2026 | 291.95 | 296.65 | 288.80 | 293.80 | 293.80 | 1.28% | 78,764 |
| Mar 5, 2026 | 290.25 | 292.20 | 282.50 | 290.10 | 290.10 | -0.07% | 43,717 |
| Mar 4, 2026 | 292.60 | 295.25 | 280.90 | 290.30 | 290.30 | -3.07% | 35,878 |
| Mar 2, 2026 | 297.55 | 300.80 | 294.80 | 299.50 | 299.50 | -1.64% | 13,021 |
| Feb 27, 2026 | 305.40 | 307.10 | 301.65 | 304.50 | 304.50 | -0.26% | 32,062 |
| Feb 26, 2026 | 305.15 | 308.50 | 304.25 | 305.30 | 305.30 | 0.43% | 13,567 |
| Feb 25, 2026 | 300.05 | 306.00 | 300.05 | 304.00 | 304.00 | -0.11% | 87,265 |
| Feb 24, 2026 | 297.00 | 306.75 | 297.00 | 304.35 | 304.35 | 0.10% | 70,153 |
| Feb 23, 2026 | 304.95 | 305.30 | 300.35 | 304.05 | 304.05 | 1.10% | 29,339 |