Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,270.80
+17.30 (1.38%)
At close: Sep 8, 2025
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,256.05 | 1,274.40 | 1,246.35 | 1,270.80 | 1,270.80 | 1.38% | 4,804 |
| Sep 5, 2025 | 1,262.85 | 1,264.20 | 1,250.10 | 1,253.50 | 1,253.50 | -0.85% | 1,491 |
| Sep 4, 2025 | 1,267.55 | 1,275.50 | 1,251.00 | 1,264.30 | 1,264.30 | 0.01% | 2,140 |
| Sep 3, 2025 | 1,266.00 | 1,274.00 | 1,247.20 | 1,264.15 | 1,264.15 | -1.23% | 9,060 |
| Sep 2, 2025 | 1,273.10 | 1,296.00 | 1,264.35 | 1,279.85 | 1,279.85 | 0.53% | 3,392 |
| Sep 1, 2025 | 1,250.10 | 1,282.00 | 1,250.10 | 1,273.10 | 1,273.10 | 2.01% | 2,587 |
| Aug 29, 2025 | 1,243.55 | 1,251.55 | 1,227.50 | 1,248.05 | 1,248.05 | 1.12% | 3,072 |
| Aug 28, 2025 | 1,253.55 | 1,253.55 | 1,224.35 | 1,234.20 | 1,234.20 | -0.21% | 3,345 |
| Aug 26, 2025 | 1,249.35 | 1,257.75 | 1,235.00 | 1,236.85 | 1,236.85 | -1.00% | 3,754 |
| Aug 25, 2025 | 1,232.05 | 1,272.10 | 1,232.05 | 1,249.30 | 1,249.30 | 0.56% | 4,948 |
| Aug 22, 2025 | 1,250.30 | 1,260.00 | 1,235.00 | 1,242.40 | 1,242.40 | -0.79% | 2,981 |
| Aug 21, 2025 | 1,259.95 | 1,259.95 | 1,229.85 | 1,252.30 | 1,252.30 | 0.93% | 3,003 |
| Aug 20, 2025 | 1,230.95 | 1,243.00 | 1,221.15 | 1,240.70 | 1,240.70 | 1.34% | 2,880 |
| Aug 19, 2025 | 1,197.10 | 1,226.95 | 1,189.70 | 1,224.35 | 1,224.35 | 3.30% | 3,761 |
| Aug 18, 2025 | 1,162.20 | 1,192.00 | 1,162.20 | 1,185.25 | 1,185.25 | 2.01% | 9,461 |
| Aug 14, 2025 | 1,197.95 | 1,197.95 | 1,150.00 | 1,161.90 | 1,161.90 | -1.06% | 2,711 |
| Aug 13, 2025 | 1,160.05 | 1,191.70 | 1,160.05 | 1,174.30 | 1,174.30 | 1.12% | 2,247 |
| Aug 12, 2025 | 1,173.00 | 1,179.45 | 1,157.60 | 1,161.30 | 1,161.30 | -1.00% | 1,541 |
| Aug 11, 2025 | 1,171.30 | 1,176.95 | 1,167.30 | 1,173.05 | 1,173.05 | 0.19% | 734 |
| 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 |