Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,211.75
+2.55 (0.21%)
At close: Oct 21, 2025
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,210.00 | 1,226.85 | 1,205.20 | 1,211.75 | 1,211.75 | 0.21% | 1,486 |
| Oct 20, 2025 | 1,213.00 | 1,218.00 | 1,200.00 | 1,209.20 | 1,209.20 | -0.60% | 973 |
| Oct 17, 2025 | 1,227.75 | 1,227.75 | 1,210.15 | 1,216.45 | 1,216.45 | -0.92% | 1,395 |
| Oct 16, 2025 | 1,224.60 | 1,233.85 | 1,220.00 | 1,227.70 | 1,227.70 | 0.69% | 2,699 |
| Oct 15, 2025 | 1,214.60 | 1,228.00 | 1,212.25 | 1,219.25 | 1,219.25 | 0.42% | 751 |
| Oct 14, 2025 | 1,203.05 | 1,230.40 | 1,203.05 | 1,214.10 | 1,214.10 | -0.59% | 594 |
| Oct 13, 2025 | 1,195.90 | 1,229.00 | 1,195.90 | 1,221.30 | 1,221.30 | 1.61% | 3,540 |
| Oct 10, 2025 | 1,220.00 | 1,220.20 | 1,198.00 | 1,201.90 | 1,201.90 | -1.48% | 1,166 |
| Oct 9, 2025 | 1,212.55 | 1,225.35 | 1,205.45 | 1,220.00 | 1,220.00 | 1.03% | 100,617 |
| Oct 8, 2025 | 1,238.95 | 1,239.00 | 1,201.00 | 1,207.60 | 1,207.60 | -1.73% | 2,049 |
| Oct 7, 2025 | 1,215.05 | 1,235.40 | 1,215.05 | 1,228.80 | 1,228.80 | -0.21% | 3,581 |
| Oct 6, 2025 | 1,221.05 | 1,233.95 | 1,209.00 | 1,231.40 | 1,231.40 | 0.47% | 1,564 |
| Oct 3, 2025 | 1,236.00 | 1,240.95 | 1,216.75 | 1,225.65 | 1,225.65 | -0.96% | 1,952 |
| Oct 1, 2025 | 1,206.05 | 1,243.50 | 1,206.00 | 1,237.50 | 1,237.50 | 2.19% | 2,778 |
| Sep 30, 2025 | 1,224.95 | 1,224.95 | 1,190.75 | 1,211.00 | 1,211.00 | -1.03% | 2,048 |
| Sep 29, 2025 | 1,212.00 | 1,229.20 | 1,207.10 | 1,223.55 | 1,223.55 | 0.68% | 1,307 |
| Sep 26, 2025 | 1,225.30 | 1,228.95 | 1,204.05 | 1,215.25 | 1,215.25 | -0.70% | 1,662 |
| Sep 25, 2025 | 1,240.00 | 1,247.30 | 1,221.75 | 1,223.85 | 1,223.85 | -1.33% | 2,365 |
| Sep 24, 2025 | 1,220.90 | 1,249.15 | 1,217.75 | 1,240.30 | 1,240.30 | 1.57% | 5,861 |
| Sep 23, 2025 | 1,241.05 | 1,256.30 | 1,219.25 | 1,221.15 | 1,221.15 | -2.65% | 9,858 |
| Sep 22, 2025 | 1,275.00 | 1,275.00 | 1,246.15 | 1,254.45 | 1,254.45 | -1.58% | 4,066 |
| Sep 19, 2025 | 1,268.00 | 1,280.00 | 1,248.10 | 1,274.65 | 1,274.65 | -1.72% | 10,565 |
| Sep 18, 2025 | 1,310.00 | 1,315.25 | 1,285.50 | 1,296.95 | 1,268.95 | -0.89% | 18,917 |
| Sep 17, 2025 | 1,325.75 | 1,325.75 | 1,306.05 | 1,308.60 | 1,280.35 | -0.22% | 9,871 |
| Sep 16, 2025 | 1,300.35 | 1,331.20 | 1,300.35 | 1,311.55 | 1,283.24 | 0.69% | 5,056 |
| Sep 15, 2025 | 1,311.95 | 1,312.45 | 1,300.20 | 1,302.55 | 1,274.43 | -0.13% | 5,558 |
| Sep 12, 2025 | 1,313.00 | 1,322.70 | 1,295.50 | 1,304.20 | 1,276.04 | -0.73% | 7,924 |
| Sep 11, 2025 | 1,302.95 | 1,316.15 | 1,280.35 | 1,313.80 | 1,285.44 | 1.71% | 4,692 |
| Sep 10, 2025 | 1,278.05 | 1,307.00 | 1,272.65 | 1,291.65 | 1,263.76 | 0.79% | 8,515 |
| Sep 9, 2025 | 1,279.75 | 1,295.00 | 1,269.90 | 1,281.50 | 1,253.83 | 0.84% | 7,850 |
| Sep 8, 2025 | 1,256.05 | 1,274.40 | 1,246.35 | 1,270.80 | 1,243.37 | 1.38% | 4,804 |
| Sep 5, 2025 | 1,262.85 | 1,264.20 | 1,250.10 | 1,253.50 | 1,226.44 | -0.85% | 1,491 |
| Sep 4, 2025 | 1,267.55 | 1,275.50 | 1,251.00 | 1,264.30 | 1,237.01 | 0.01% | 2,140 |
| Sep 3, 2025 | 1,266.00 | 1,274.00 | 1,247.20 | 1,264.15 | 1,236.86 | -1.23% | 9,060 |
| Sep 2, 2025 | 1,273.10 | 1,296.00 | 1,264.35 | 1,279.85 | 1,252.22 | 0.53% | 3,392 |
| Sep 1, 2025 | 1,250.10 | 1,282.00 | 1,250.10 | 1,273.10 | 1,245.62 | 2.01% | 2,587 |
| Aug 29, 2025 | 1,243.55 | 1,251.55 | 1,227.50 | 1,248.05 | 1,221.11 | 1.12% | 3,072 |
| Aug 28, 2025 | 1,253.55 | 1,253.55 | 1,224.35 | 1,234.20 | 1,207.56 | -0.21% | 3,345 |
| Aug 26, 2025 | 1,249.35 | 1,257.75 | 1,235.00 | 1,236.85 | 1,210.15 | -1.00% | 3,754 |
| Aug 25, 2025 | 1,232.05 | 1,272.10 | 1,232.05 | 1,249.30 | 1,222.33 | 0.56% | 4,948 |
| Aug 22, 2025 | 1,250.30 | 1,260.00 | 1,235.00 | 1,242.40 | 1,215.58 | -0.79% | 2,981 |
| Aug 21, 2025 | 1,259.95 | 1,259.95 | 1,229.85 | 1,252.30 | 1,225.26 | 0.93% | 3,003 |
| Aug 20, 2025 | 1,230.95 | 1,243.00 | 1,221.15 | 1,240.70 | 1,213.91 | 1.34% | 2,880 |
| Aug 19, 2025 | 1,197.10 | 1,226.95 | 1,189.70 | 1,224.35 | 1,197.92 | 3.30% | 3,761 |
| Aug 18, 2025 | 1,162.20 | 1,192.00 | 1,162.20 | 1,185.25 | 1,159.66 | 2.01% | 9,461 |
| Aug 14, 2025 | 1,197.95 | 1,197.95 | 1,150.00 | 1,161.90 | 1,136.82 | -1.06% | 2,711 |
| Aug 13, 2025 | 1,160.05 | 1,191.70 | 1,160.05 | 1,174.30 | 1,148.95 | 1.12% | 2,247 |
| Aug 12, 2025 | 1,173.00 | 1,179.45 | 1,157.60 | 1,161.30 | 1,136.23 | -1.00% | 1,541 |
| Aug 11, 2025 | 1,171.30 | 1,176.95 | 1,167.30 | 1,173.05 | 1,147.73 | 0.19% | 734 |
| Aug 8, 2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.85 | 1,145.57 | 0.77% | 1,245 |