Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,119.00
+31.40 (2.89%)
At close: Oct 7, 2026
BOM:538567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,084.00 | 1,120.35 | 1,081.10 | 1,119.00 | 1,119.00 | 2.89% | 1,842 |
| Oct 6, 2026 | 1,069.85 | 1,093.65 | 1,069.85 | 1,087.60 | 1,087.60 | 1.66% | 1,946 |
| Oct 5, 2026 | 1,090.00 | 1,104.60 | 1,065.80 | 1,069.85 | 1,069.85 | -2.08% | 26,364 |
| Oct 1, 2026 | 1,109.85 | 1,128.00 | 1,086.75 | 1,092.55 | 1,092.55 | -2.97% | 8,914 |
| Sep 30, 2026 | 1,104.40 | 1,130.75 | 1,104.40 | 1,125.95 | 1,125.95 | 1.97% | 2,101 |
| Sep 29, 2026 | 1,100.10 | 1,118.35 | 1,088.00 | 1,104.25 | 1,104.25 | -0.52% | 2,240 |
| Sep 28, 2026 | 1,107.05 | 1,113.00 | 1,090.00 | 1,110.05 | 1,110.05 | 0.25% | 3,803 |
| Sep 25, 2026 | 1,085.05 | 1,109.95 | 1,075.75 | 1,107.30 | 1,107.30 | 1.61% | 1,672 |
| Sep 24, 2026 | 1,096.15 | 1,096.15 | 1,075.00 | 1,089.80 | 1,089.80 | -0.78% | 2,395 |
| Sep 23, 2026 | 1,047.00 | 1,103.95 | 1,047.00 | 1,098.40 | 1,098.40 | 4.49% | 4,940 |
| Sep 22, 2026 | 1,061.25 | 1,061.25 | 1,046.00 | 1,051.20 | 1,051.20 | -0.55% | 1,145 |
| Sep 21, 2026 | 1,081.25 | 1,081.25 | 1,053.80 | 1,057.05 | 1,057.05 | -1.08% | 26,784 |
| Sep 18, 2026 | 1,065.05 | 1,074.95 | 1,060.00 | 1,068.55 | 1,068.55 | 0.32% | 4,316 |
| Sep 17, 2026 | 1,058.05 | 1,069.65 | 1,053.80 | 1,065.10 | 1,065.10 | 0.60% | 2,131 |
| Sep 16, 2026 | 1,049.65 | 1,065.90 | 1,036.00 | 1,058.75 | 1,058.75 | 0.18% | 1,326 |
| Sep 15, 2026 | 1,065.05 | 1,076.80 | 1,052.85 | 1,056.80 | 1,056.80 | -0.36% | 1,711 |
| Sep 11, 2026 | 1,073.70 | 1,073.70 | 1,042.65 | 1,060.60 | 1,060.60 | -0.98% | 2,463 |
| Sep 10, 2026 | 1,080.45 | 1,081.55 | 1,064.90 | 1,071.10 | 1,071.10 | -0.87% | 3,534 |
| Sep 9, 2026 | 1,059.40 | 1,088.00 | 1,049.80 | 1,080.45 | 1,080.45 | 2.18% | 7,796 |
| Sep 8, 2026 | 1,060.75 | 1,061.95 | 1,046.95 | 1,057.35 | 1,057.35 | 0.47% | 2,796 |
| Sep 7, 2026 | 1,066.85 | 1,071.85 | 1,047.10 | 1,052.40 | 1,052.40 | -1.35% | 5,105 |
| Sep 4, 2026 | 1,085.00 | 1,090.00 | 1,054.60 | 1,066.85 | 1,066.85 | -1.57% | 9,399 |
| Sep 3, 2026 | 1,120.90 | 1,137.55 | 1,105.95 | 1,113.90 | 1,083.90 | -1.04% | 7,918 |
| Sep 2, 2026 | 1,141.95 | 1,141.95 | 1,120.00 | 1,125.60 | 1,095.28 | -0.57% | 5,046 |
| Sep 1, 2026 | 1,125.25 | 1,142.00 | 1,121.00 | 1,132.05 | 1,101.56 | 0.92% | 2,974 |
| Aug 31, 2026 | 1,142.95 | 1,142.95 | 1,118.80 | 1,121.75 | 1,091.54 | -1.91% | 4,975 |
| Aug 28, 2026 | 1,163.50 | 1,163.50 | 1,137.45 | 1,143.65 | 1,112.85 | -0.86% | 3,354 |
| Aug 27, 2026 | 1,163.00 | 1,163.90 | 1,150.05 | 1,153.55 | 1,122.48 | -0.72% | 2,154 |
| Aug 26, 2026 | 1,156.90 | 1,165.45 | 1,148.00 | 1,161.90 | 1,130.61 | 0.73% | 1,538 |
| Aug 25, 2026 | 1,177.15 | 1,177.15 | 1,140.05 | 1,153.45 | 1,122.38 | -0.91% | 2,635 |
| Aug 24, 2026 | 1,135.15 | 1,169.00 | 1,131.20 | 1,164.05 | 1,132.70 | 1.91% | 6,605 |
| Aug 21, 2026 | 1,150.00 | 1,158.95 | 1,131.10 | 1,142.25 | 1,111.49 | -0.89% | 8,502 |
| Aug 20, 2026 | 1,157.65 | 1,159.90 | 1,143.00 | 1,152.50 | 1,121.46 | -0.11% | 3,409 |
| Aug 19, 2026 | 1,166.25 | 1,183.00 | 1,148.10 | 1,153.75 | 1,122.68 | -1.52% | 2,320 |
| Aug 18, 2026 | 1,184.60 | 1,184.70 | 1,165.85 | 1,171.55 | 1,140.00 | -0.19% | 2,987 |
| Aug 17, 2026 | 1,158.00 | 1,178.00 | 1,157.05 | 1,173.80 | 1,142.19 | 1.29% | 1,998 |
| Aug 14, 2026 | 1,179.00 | 1,179.05 | 1,149.70 | 1,158.85 | 1,127.64 | -1.57% | 1,598 |
| Aug 13, 2026 | 1,172.10 | 1,183.55 | 1,172.10 | 1,177.35 | 1,145.64 | -0.33% | 3,504 |
| Aug 12, 2026 | 1,185.00 | 1,185.00 | 1,171.60 | 1,181.30 | 1,149.48 | -0.77% | 1,786 |
| Aug 11, 2026 | 1,184.95 | 1,204.90 | 1,180.00 | 1,190.45 | 1,158.39 | 1.04% | 9,002 |
| Aug 10, 2026 | 1,198.00 | 1,199.00 | 1,175.75 | 1,178.15 | 1,146.42 | -0.85% | 2,831 |
| Aug 7, 2026 | 1,202.05 | 1,220.20 | 1,185.15 | 1,188.30 | 1,156.30 | -1.39% | 3,422 |
| Aug 6, 2026 | 1,191.35 | 1,230.00 | 1,189.75 | 1,205.05 | 1,172.60 | 2.46% | 13,993 |
| Aug 5, 2026 | 1,165.05 | 1,200.70 | 1,165.00 | 1,176.15 | 1,144.47 | 1.41% | 13,736 |
| Aug 4, 2026 | 1,149.80 | 1,205.00 | 1,137.00 | 1,159.85 | 1,128.61 | 4.10% | 42,390 |
| Aug 3, 2026 | 1,062.40 | 1,121.20 | 1,062.40 | 1,114.15 | 1,084.14 | 4.09% | 5,843 |
| Jul 31, 2026 | 1,058.00 | 1,088.85 | 1,047.10 | 1,070.40 | 1,041.57 | 1.65% | 3,123 |
| Jul 30, 2026 | 1,059.95 | 1,061.45 | 1,045.00 | 1,053.00 | 1,024.64 | -0.74% | 1,693 |
| Jul 29, 2026 | 1,049.75 | 1,069.45 | 1,036.00 | 1,060.90 | 1,032.33 | 2.45% | 2,444 |
| Jul 28, 2026 | 1,047.95 | 1,060.90 | 1,029.70 | 1,035.55 | 1,007.66 | -1.36% | 1,354 |