Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,124.60
-11.90 (-1.05%)
At close: Feb 13, 2026
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,148.95 | 1,148.95 | 1,109.40 | 1,124.60 | 1,124.60 | -2.84% | 653 |
| Feb 12, 2026 | 1,168.60 | 1,183.10 | 1,154.40 | 1,157.50 | 1,136.50 | -2.43% | 3,262 |
| Feb 11, 2026 | 1,181.90 | 1,191.10 | 1,168.60 | 1,186.35 | 1,164.83 | 0.39% | 2,535 |
| Feb 10, 2026 | 1,161.25 | 1,192.45 | 1,131.85 | 1,181.80 | 1,160.36 | 1.35% | 5,715 |
| Feb 9, 2026 | 1,116.05 | 1,167.25 | 1,116.00 | 1,166.05 | 1,144.89 | 4.56% | 974 |
| Feb 6, 2026 | 1,118.40 | 1,118.40 | 1,099.05 | 1,115.25 | 1,095.02 | -0.28% | 807 |
| Feb 5, 2026 | 1,134.70 | 1,136.35 | 1,115.00 | 1,118.35 | 1,098.06 | -1.44% | 599 |
| Feb 4, 2026 | 1,137.20 | 1,157.00 | 1,123.10 | 1,134.70 | 1,114.11 | -0.21% | 1,462 |
| Feb 3, 2026 | 1,125.50 | 1,140.95 | 1,112.40 | 1,137.10 | 1,116.47 | 3.02% | 1,745 |
| Feb 2, 2026 | 1,106.70 | 1,116.45 | 1,076.30 | 1,103.75 | 1,083.73 | -0.26% | 598 |
| Feb 1, 2026 | 1,087.00 | 1,114.95 | 1,087.00 | 1,106.65 | 1,086.57 | 1.58% | 1,009 |
| Jan 30, 2026 | 1,056.15 | 1,098.05 | 1,050.05 | 1,089.45 | 1,069.68 | 1.79% | 2,438 |
| Jan 29, 2026 | 1,071.00 | 1,094.00 | 1,064.60 | 1,070.25 | 1,050.83 | -1.45% | 1,445 |
| Jan 28, 2026 | 1,047.65 | 1,089.80 | 1,045.00 | 1,085.95 | 1,066.25 | 3.73% | 1,550 |
| Jan 27, 2026 | 1,032.35 | 1,055.00 | 1,019.50 | 1,046.95 | 1,027.96 | -0.60% | 45,627 |
| Jan 23, 2026 | 1,096.80 | 1,098.65 | 1,051.15 | 1,053.25 | 1,034.14 | -3.96% | 1,292 |
| Jan 22, 2026 | 1,084.00 | 1,118.00 | 1,084.00 | 1,096.70 | 1,076.80 | -0.04% | 1,247 |
| Jan 21, 2026 | 1,113.10 | 1,138.15 | 1,092.45 | 1,097.10 | 1,077.20 | -1.43% | 2,419 |
| Jan 20, 2026 | 1,094.05 | 1,117.25 | 1,094.00 | 1,113.00 | 1,092.81 | 1.25% | 1,302 |
| Jan 19, 2026 | 1,110.00 | 1,118.90 | 1,097.05 | 1,099.30 | 1,079.36 | -1.43% | 2,246 |
| Jan 16, 2026 | 1,120.05 | 1,122.00 | 1,087.00 | 1,115.30 | 1,095.07 | -0.76% | 3,411 |
| Jan 14, 2026 | 1,152.25 | 1,152.25 | 1,121.10 | 1,123.80 | 1,103.41 | -0.66% | 705 |
| Jan 13, 2026 | 1,132.75 | 1,152.25 | 1,129.75 | 1,131.30 | 1,110.78 | -1.23% | 1,105 |
| Jan 12, 2026 | 1,170.00 | 1,170.00 | 1,120.15 | 1,145.40 | 1,124.62 | -0.14% | 702 |
| Jan 9, 2026 | 1,157.80 | 1,157.95 | 1,144.55 | 1,147.00 | 1,126.19 | -1.48% | 1,467 |
| Jan 8, 2026 | 1,169.95 | 1,178.55 | 1,157.45 | 1,164.25 | 1,143.13 | -0.49% | 1,179 |
| Jan 7, 2026 | 1,170.00 | 1,171.50 | 1,164.00 | 1,169.95 | 1,148.72 | -0.47% | 946 |
| Jan 6, 2026 | 1,194.90 | 1,194.90 | 1,172.75 | 1,175.50 | 1,154.17 | -1.62% | 1,338 |
| Jan 5, 2026 | 1,202.80 | 1,206.25 | 1,181.00 | 1,194.85 | 1,173.17 | -1.43% | 1,833 |
| Jan 2, 2026 | 1,211.60 | 1,217.00 | 1,197.20 | 1,212.15 | 1,190.16 | 0.05% | 1,620 |
| Jan 1, 2026 | 1,194.00 | 1,221.95 | 1,194.00 | 1,211.50 | 1,189.52 | 0.94% | 914 |
| Dec 31, 2025 | 1,187.45 | 1,203.00 | 1,186.05 | 1,200.20 | 1,178.43 | 1.08% | 2,128 |
| Dec 30, 2025 | 1,184.05 | 1,206.50 | 1,182.80 | 1,187.40 | 1,165.86 | -0.23% | 1,022 |
| Dec 29, 2025 | 1,160.90 | 1,195.65 | 1,160.90 | 1,190.10 | 1,168.51 | -0.04% | 8,166 |
| Dec 26, 2025 | 1,195.05 | 1,223.15 | 1,183.30 | 1,190.55 | 1,168.95 | -0.35% | 954 |
| Dec 24, 2025 | 1,215.35 | 1,225.15 | 1,192.25 | 1,194.70 | 1,173.03 | -1.81% | 2,204 |
| Dec 23, 2025 | 1,214.80 | 1,226.25 | 1,211.80 | 1,216.75 | 1,194.68 | -0.40% | 1,030 |
| Dec 22, 2025 | 1,212.75 | 1,229.45 | 1,207.40 | 1,221.65 | 1,199.49 | 0.82% | 3,444 |
| Dec 19, 2025 | 1,199.20 | 1,214.35 | 1,190.70 | 1,211.70 | 1,189.72 | 1.05% | 3,365 |
| Dec 18, 2025 | 1,193.50 | 1,201.55 | 1,189.70 | 1,199.15 | 1,177.39 | -0.06% | 1,807 |
| Dec 17, 2025 | 1,190.00 | 1,205.00 | 1,190.00 | 1,199.85 | 1,178.08 | 0.68% | 817 |
| Dec 16, 2025 | 1,182.45 | 1,205.55 | 1,180.15 | 1,191.75 | 1,170.13 | 0.61% | 2,448 |
| Dec 15, 2025 | 1,155.00 | 1,191.85 | 1,150.65 | 1,184.50 | 1,163.01 | 2.19% | 2,718 |
| Dec 12, 2025 | 1,112.05 | 1,164.10 | 1,112.05 | 1,159.10 | 1,138.07 | 2.32% | 853 |
| Dec 11, 2025 | 1,133.50 | 1,143.10 | 1,117.05 | 1,132.80 | 1,112.25 | -0.06% | 1,110 |
| Dec 10, 2025 | 1,140.45 | 1,155.80 | 1,131.20 | 1,133.45 | 1,112.89 | -0.61% | 3,080 |
| Dec 9, 2025 | 1,125.00 | 1,158.70 | 1,119.60 | 1,140.45 | 1,119.76 | 1.01% | 3,805 |
| Dec 8, 2025 | 1,173.25 | 1,173.25 | 1,121.20 | 1,129.00 | 1,108.52 | -1.86% | 1,527 |
| Dec 5, 2025 | 1,169.70 | 1,169.70 | 1,142.50 | 1,150.45 | 1,129.58 | -1.65% | 1,753 |
| Dec 4, 2025 | 1,161.60 | 1,171.20 | 1,147.90 | 1,169.70 | 1,148.48 | 0.70% | 1,621 |