Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,170.85
+8.90 (0.77%)
At close: Aug 8, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.85 | 1,170.85 | 0.77% | 1,245 |
| Aug 7, 2025 | 1,150.00 | 1,175.15 | 1,150.00 | 1,161.95 | 1,161.95 | 0.30% | 1,987 |
| Aug 6, 2025 | 1,171.10 | 1,177.45 | 1,151.05 | 1,158.50 | 1,158.50 | -1.31% | 2,309 |
| Aug 5, 2025 | 1,171.15 | 1,189.50 | 1,168.00 | 1,173.85 | 1,173.85 | -1.02% | 1,643 |
| Aug 4, 2025 | 1,158.05 | 1,191.25 | 1,158.05 | 1,185.90 | 1,185.90 | 1.20% | 4,801 |
| Aug 1, 2025 | 1,206.95 | 1,209.90 | 1,167.60 | 1,171.80 | 1,171.80 | -2.96% | 1,638 |
| Jul 31, 2025 | 1,224.00 | 1,224.00 | 1,186.55 | 1,207.60 | 1,207.60 | -0.82% | 2,965 |
| Jul 30, 2025 | 1,192.35 | 1,222.00 | 1,192.35 | 1,217.60 | 1,217.60 | 0.52% | 3,860 |
| Jul 29, 2025 | 1,200.00 | 1,214.10 | 1,185.10 | 1,211.35 | 1,211.35 | 2.44% | 2,803 |
| Jul 28, 2025 | 1,181.05 | 1,229.45 | 1,178.15 | 1,182.45 | 1,182.45 | -3.66% | 2,159 |
| Jul 25, 2025 | 1,230.15 | 1,263.00 | 1,226.05 | 1,227.40 | 1,227.40 | -0.95% | 3,781 |
| Jul 24, 2025 | 1,236.35 | 1,243.00 | 1,224.95 | 1,239.15 | 1,239.15 | 0.43% | 1,257 |
| Jul 23, 2025 | 1,220.05 | 1,250.00 | 1,220.05 | 1,233.90 | 1,233.90 | -0.02% | 2,371 |
| Jul 22, 2025 | 1,235.10 | 1,248.00 | 1,230.90 | 1,234.20 | 1,234.20 | 0.98% | 1,719 |
| Jul 21, 2025 | 1,238.00 | 1,246.90 | 1,215.00 | 1,222.25 | 1,222.25 | -1.32% | 5,118 |
| Jul 18, 2025 | 1,252.05 | 1,268.15 | 1,235.10 | 1,238.55 | 1,238.55 | -1.22% | 2,609 |
| Jul 17, 2025 | 1,264.95 | 1,274.00 | 1,248.50 | 1,253.90 | 1,253.90 | -0.89% | 4,592 |
| Jul 16, 2025 | 1,225.15 | 1,269.90 | 1,225.15 | 1,265.10 | 1,265.10 | 2.87% | 4,971 |
| Jul 15, 2025 | 1,234.00 | 1,246.30 | 1,227.80 | 1,229.85 | 1,229.85 | 0.16% | 6,536 |
| Jul 14, 2025 | 1,262.95 | 1,262.95 | 1,220.55 | 1,227.90 | 1,227.90 | -1.04% | 1,777 |
| Jul 11, 2025 | 1,259.40 | 1,264.00 | 1,236.50 | 1,240.80 | 1,240.80 | -1.13% | 4,118 |
| Jul 10, 2025 | 1,261.05 | 1,276.50 | 1,247.95 | 1,255.00 | 1,255.00 | -0.48% | 6,954 |
| Jul 9, 2025 | 1,270.00 | 1,276.90 | 1,254.90 | 1,261.00 | 1,261.00 | 0.32% | 2,636 |
| Jul 8, 2025 | 1,248.85 | 1,280.00 | 1,241.70 | 1,256.95 | 1,256.95 | 1.71% | 4,598 |
| Jul 7, 2025 | 1,271.95 | 1,272.60 | 1,232.50 | 1,235.85 | 1,235.85 | -2.42% | 6,870 |
| Jul 4, 2025 | 1,255.15 | 1,295.85 | 1,255.15 | 1,266.50 | 1,266.50 | - | 8,150 |
| Jul 3, 2025 | 1,273.85 | 1,273.85 | 1,247.65 | 1,266.50 | 1,266.50 | -0.01% | 5,788 |
| Jul 2, 2025 | 1,252.15 | 1,270.00 | 1,245.00 | 1,266.65 | 1,266.65 | 0.78% | 3,153 |
| Jul 1, 2025 | 1,277.05 | 1,330.90 | 1,250.25 | 1,256.90 | 1,256.90 | -0.61% | 41,010 |
| Jun 30, 2025 | 1,237.05 | 1,269.00 | 1,232.95 | 1,264.60 | 1,264.60 | 3.58% | 10,647 |
| Jun 27, 2025 | 1,221.55 | 1,230.00 | 1,213.65 | 1,220.85 | 1,220.85 | 0.58% | 1,607 |
| Jun 26, 2025 | 1,222.00 | 1,222.80 | 1,200.85 | 1,213.75 | 1,213.75 | -0.33% | 6,090 |
| Jun 25, 2025 | 1,199.00 | 1,224.00 | 1,198.90 | 1,217.75 | 1,217.75 | 2.43% | 5,774 |
| Jun 24, 2025 | 1,185.05 | 1,198.90 | 1,177.25 | 1,188.90 | 1,188.90 | 1.28% | 6,705 |
| Jun 23, 2025 | 1,165.70 | 1,198.90 | 1,165.70 | 1,173.85 | 1,173.85 | -2.35% | 3,911 |
| Jun 20, 2025 | 1,213.95 | 1,216.80 | 1,185.10 | 1,202.15 | 1,202.15 | 0.13% | 1,621 |
| Jun 19, 2025 | 1,172.05 | 1,219.95 | 1,172.05 | 1,200.60 | 1,200.60 | -1.30% | 6,566 |
| Jun 18, 2025 | 1,209.00 | 1,230.10 | 1,207.05 | 1,216.45 | 1,216.45 | 0.15% | 2,933 |
| Jun 17, 2025 | 1,225.00 | 1,238.35 | 1,201.00 | 1,214.60 | 1,214.60 | -0.35% | 7,366 |
| Jun 16, 2025 | 1,207.55 | 1,224.75 | 1,188.05 | 1,218.90 | 1,218.90 | 0.57% | 11,031 |
| Jun 13, 2025 | 1,195.05 | 1,219.80 | 1,180.30 | 1,212.05 | 1,212.05 | -0.81% | 7,730 |
| Jun 12, 2025 | 1,234.00 | 1,244.60 | 1,214.00 | 1,221.90 | 1,221.90 | -1.28% | 5,014 |
| Jun 11, 2025 | 1,240.15 | 1,255.95 | 1,227.80 | 1,237.70 | 1,237.70 | 0.23% | 16,307 |
| Jun 10, 2025 | 1,188.65 | 1,244.55 | 1,183.25 | 1,234.80 | 1,234.80 | 4.95% | 42,511 |
| Jun 9, 2025 | 1,166.65 | 1,179.95 | 1,156.95 | 1,176.55 | 1,176.55 | 2.47% | 9,717 |
| Jun 6, 2025 | 1,174.85 | 1,174.85 | 1,145.20 | 1,148.20 | 1,148.20 | -0.95% | 7,975 |
| Jun 5, 2025 | 1,168.05 | 1,183.20 | 1,157.75 | 1,159.20 | 1,159.20 | -0.65% | 3,046 |
| Jun 4, 2025 | 1,180.65 | 1,197.00 | 1,166.20 | 1,166.75 | 1,166.75 | -0.76% | 3,284 |
| Jun 3, 2025 | 1,160.45 | 1,216.30 | 1,160.45 | 1,175.65 | 1,175.65 | 1.33% | 20,663 |
| Jun 2, 2025 | 1,180.05 | 1,191.70 | 1,157.15 | 1,160.20 | 1,160.20 | -2.10% | 3,018 |