Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 888.75
-8.45 (-0.94%)
At close: Apr 2, 2026
BOM:538567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 893.30 | 893.30 | 867.00 | 888.75 | 888.75 | -0.94% | 2,533 |
| Apr 1, 2026 | 893.05 | 918.40 | 891.40 | 897.20 | 897.20 | 1.20% | 3,449 |
| Mar 30, 2026 | 903.05 | 908.30 | 879.90 | 886.55 | 886.55 | -2.17% | 6,542 |
| Mar 27, 2026 | 957.70 | 957.70 | 901.15 | 906.20 | 906.20 | -4.08% | 9,121 |
| Mar 25, 2026 | 989.20 | 989.20 | 922.60 | 944.75 | 944.75 | 1.71% | 3,301 |
| Mar 24, 2026 | 904.55 | 938.85 | 880.00 | 928.85 | 928.85 | 6.91% | 6,254 |
| Mar 23, 2026 | 919.00 | 919.85 | 864.50 | 868.80 | 868.80 | -5.59% | 14,154 |
| Mar 20, 2026 | 935.70 | 935.70 | 911.30 | 920.20 | 920.20 | -0.63% | 1,594 |
| Mar 19, 2026 | 967.00 | 967.00 | 920.25 | 926.05 | 926.05 | -4.53% | 2,801 |
| Mar 18, 2026 | 962.95 | 984.00 | 960.70 | 969.95 | 969.95 | 0.73% | 1,564 |
| Mar 17, 2026 | 972.70 | 972.70 | 944.00 | 962.95 | 962.95 | -1.00% | 3,387 |
| Mar 16, 2026 | 985.00 | 995.00 | 962.65 | 972.65 | 972.65 | -2.47% | 1,928 |
| Mar 13, 2026 | 997.65 | 1,015.70 | 990.00 | 997.25 | 997.25 | -1.14% | 2,987 |
| Mar 12, 2026 | 1,018.05 | 1,026.55 | 990.00 | 1,008.75 | 1,008.75 | -0.80% | 2,183 |
| Mar 11, 2026 | 1,028.20 | 1,034.35 | 1,007.15 | 1,016.85 | 1,016.85 | -1.10% | 1,144 |
| Mar 10, 2026 | 979.00 | 1,039.55 | 971.10 | 1,028.15 | 1,028.15 | 5.11% | 2,972 |
| Mar 9, 2026 | 995.60 | 1,007.00 | 974.85 | 978.15 | 978.15 | -3.92% | 3,959 |
| Mar 6, 2026 | 1,005.00 | 1,036.20 | 1,005.00 | 1,018.05 | 1,018.05 | -0.52% | 1,569 |
| Mar 5, 2026 | 1,063.55 | 1,063.55 | 1,005.75 | 1,023.35 | 1,023.35 | -1.86% | 2,711 |
| Mar 4, 2026 | 1,050.00 | 1,067.25 | 1,033.00 | 1,042.70 | 1,042.70 | -2.81% | 2,146 |
| Mar 2, 2026 | 1,089.95 | 1,089.95 | 1,050.20 | 1,072.90 | 1,072.90 | -2.70% | 2,407 |
| Feb 27, 2026 | 1,089.00 | 1,113.00 | 1,080.00 | 1,102.65 | 1,102.65 | 0.85% | 801 |
| Feb 26, 2026 | 1,093.20 | 1,099.90 | 1,089.00 | 1,093.35 | 1,093.35 | 0.02% | 1,634 |
| Feb 25, 2026 | 1,071.80 | 1,095.00 | 1,069.65 | 1,093.10 | 1,093.10 | 1.99% | 729 |
| Feb 24, 2026 | 1,053.85 | 1,072.90 | 1,053.85 | 1,071.75 | 1,071.75 | -0.84% | 1,016 |
| Feb 23, 2026 | 1,081.90 | 1,083.40 | 1,070.00 | 1,080.85 | 1,080.85 | -0.09% | 802 |
| Feb 20, 2026 | 1,092.15 | 1,092.15 | 1,075.00 | 1,081.80 | 1,081.80 | -0.95% | 957 |
| Feb 19, 2026 | 1,106.55 | 1,112.00 | 1,087.90 | 1,092.15 | 1,092.15 | -1.10% | 1,435 |
| Feb 18, 2026 | 1,104.00 | 1,107.95 | 1,095.25 | 1,104.25 | 1,104.25 | -0.32% | 937 |
| Feb 17, 2026 | 1,101.05 | 1,128.00 | 1,101.05 | 1,107.85 | 1,107.85 | -0.56% | 1,297 |
| Feb 16, 2026 | 1,100.00 | 1,115.80 | 1,086.00 | 1,114.10 | 1,114.10 | -0.93% | 3,005 |
| 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 |