Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 1,142.25
-10.25 (-0.89%)
At close: Aug 21, 2026
BOM:538567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,150.00 | 1,158.95 | 1,131.10 | 1,142.25 | 1,142.25 | -0.89% | 8,502 |
| Aug 20, 2026 | 1,157.65 | 1,159.90 | 1,143.00 | 1,152.50 | 1,152.50 | -0.11% | 3,409 |
| Aug 19, 2026 | 1,166.25 | 1,183.00 | 1,148.10 | 1,153.75 | 1,153.75 | -1.52% | 2,320 |
| Aug 18, 2026 | 1,184.60 | 1,184.70 | 1,165.85 | 1,171.55 | 1,171.55 | -0.19% | 2,987 |
| Aug 17, 2026 | 1,158.00 | 1,178.00 | 1,157.05 | 1,173.80 | 1,173.80 | 1.29% | 1,998 |
| Aug 14, 2026 | 1,179.00 | 1,179.05 | 1,149.70 | 1,158.85 | 1,158.85 | -1.57% | 1,598 |
| Aug 13, 2026 | 1,172.10 | 1,183.55 | 1,172.10 | 1,177.35 | 1,177.35 | -0.33% | 3,504 |
| Aug 12, 2026 | 1,185.00 | 1,185.00 | 1,171.60 | 1,181.30 | 1,181.30 | -0.77% | 1,786 |
| Aug 11, 2026 | 1,184.95 | 1,204.90 | 1,180.00 | 1,190.45 | 1,190.45 | 1.04% | 9,002 |
| Aug 10, 2026 | 1,198.00 | 1,199.00 | 1,175.75 | 1,178.15 | 1,178.15 | -0.85% | 2,831 |
| Aug 7, 2026 | 1,202.05 | 1,220.20 | 1,185.15 | 1,188.30 | 1,188.30 | -1.39% | 3,422 |
| Aug 6, 2026 | 1,191.35 | 1,230.00 | 1,189.75 | 1,205.05 | 1,205.05 | 2.46% | 13,993 |
| Aug 5, 2026 | 1,165.05 | 1,200.70 | 1,165.00 | 1,176.15 | 1,176.15 | 1.41% | 13,736 |
| Aug 4, 2026 | 1,149.80 | 1,205.00 | 1,137.00 | 1,159.85 | 1,159.85 | 4.10% | 42,390 |
| Aug 3, 2026 | 1,062.40 | 1,121.20 | 1,062.40 | 1,114.15 | 1,114.15 | 4.09% | 5,843 |
| Jul 31, 2026 | 1,058.00 | 1,088.85 | 1,047.10 | 1,070.40 | 1,070.40 | 1.65% | 3,123 |
| Jul 30, 2026 | 1,059.95 | 1,061.45 | 1,045.00 | 1,053.00 | 1,053.00 | -0.74% | 1,693 |
| Jul 29, 2026 | 1,049.75 | 1,069.45 | 1,036.00 | 1,060.90 | 1,060.90 | 2.45% | 2,444 |
| Jul 28, 2026 | 1,047.95 | 1,060.90 | 1,029.70 | 1,035.55 | 1,035.55 | -1.36% | 1,354 |
| Jul 27, 2026 | 1,033.50 | 1,057.70 | 1,032.65 | 1,049.85 | 1,049.85 | 3.45% | 5,720 |
| Jul 24, 2026 | 1,036.95 | 1,036.95 | 1,012.05 | 1,014.85 | 1,014.85 | -2.01% | 3,155 |
| Jul 23, 2026 | 980.00 | 1,038.55 | 978.95 | 1,035.65 | 1,035.65 | 5.46% | 3,977 |
| Jul 22, 2026 | 983.25 | 994.05 | 973.85 | 982.05 | 982.05 | -0.79% | 2,392 |
| Jul 21, 2026 | 1,007.10 | 1,017.20 | 985.00 | 989.85 | 989.85 | -1.01% | 2,660 |
| Jul 20, 2026 | 1,009.20 | 1,014.25 | 998.00 | 1,000.00 | 1,000.00 | -1.37% | 1,963 |
| Jul 17, 2026 | 1,024.75 | 1,024.80 | 1,004.60 | 1,013.90 | 1,013.90 | -1.66% | 18,294 |
| Jul 16, 2026 | 1,024.00 | 1,035.00 | 1,017.05 | 1,031.05 | 1,031.05 | 0.57% | 1,909 |
| Jul 15, 2026 | 1,044.05 | 1,044.05 | 1,013.10 | 1,025.20 | 1,025.20 | -0.65% | 1,643 |
| Jul 14, 2026 | 1,037.10 | 1,046.10 | 1,029.00 | 1,031.95 | 1,031.95 | -1.16% | 2,183 |
| Jul 13, 2026 | 1,031.95 | 1,047.75 | 1,031.30 | 1,044.10 | 1,044.10 | -0.28% | 1,122 |
| Jul 10, 2026 | 1,046.65 | 1,052.50 | 1,044.65 | 1,047.05 | 1,047.05 | 0.41% | 1,589 |
| Jul 9, 2026 | 1,053.70 | 1,053.70 | 1,034.00 | 1,042.75 | 1,042.75 | 0.39% | 1,239 |
| Jul 8, 2026 | 1,069.00 | 1,069.15 | 1,027.05 | 1,038.75 | 1,038.75 | -3.14% | 3,058 |
| Jul 7, 2026 | 1,071.85 | 1,081.05 | 1,057.55 | 1,072.40 | 1,072.40 | -0.34% | 2,600 |
| Jul 6, 2026 | 1,052.30 | 1,078.00 | 1,049.95 | 1,076.10 | 1,076.10 | 2.26% | 1,851 |
| Jul 3, 2026 | 1,058.00 | 1,060.00 | 1,042.00 | 1,052.30 | 1,052.30 | 0.33% | 1,124 |
| Jul 2, 2026 | 1,050.00 | 1,052.00 | 1,026.95 | 1,048.85 | 1,048.85 | 0.88% | 4,290 |
| Jul 1, 2026 | 1,069.00 | 1,082.00 | 1,038.00 | 1,039.65 | 1,039.65 | -2.07% | 3,549 |
| Jun 30, 2026 | 1,089.90 | 1,102.60 | 1,054.10 | 1,061.60 | 1,061.60 | -2.82% | 257,406 |
| Jun 29, 2026 | 1,086.05 | 1,103.65 | 1,084.95 | 1,092.35 | 1,092.35 | 0.65% | 7,381 |
| Jun 25, 2026 | 1,076.10 | 1,090.00 | 1,058.00 | 1,085.25 | 1,085.25 | 2.18% | 4,483 |
| Jun 24, 2026 | 1,037.45 | 1,065.35 | 1,031.45 | 1,062.05 | 1,062.05 | 2.37% | 2,700 |
| Jun 23, 2026 | 1,032.80 | 1,067.00 | 1,032.80 | 1,037.45 | 1,037.45 | 0.23% | 2,487 |
| Jun 22, 2026 | 1,021.95 | 1,045.45 | 1,021.95 | 1,035.05 | 1,035.05 | 0.72% | 1,949 |
| Jun 19, 2026 | 1,031.00 | 1,033.90 | 1,015.00 | 1,027.60 | 1,027.60 | -0.34% | 5,483 |
| Jun 18, 2026 | 1,034.20 | 1,047.20 | 1,020.35 | 1,031.15 | 1,031.15 | -0.28% | 4,577 |
| Jun 17, 2026 | 993.05 | 1,037.10 | 993.05 | 1,034.05 | 1,034.05 | 4.11% | 6,586 |
| Jun 16, 2026 | 986.30 | 996.75 | 978.10 | 993.25 | 993.25 | 1.61% | 82,318 |
| Jun 15, 2026 | 959.00 | 988.00 | 955.05 | 977.55 | 977.55 | 3.99% | 9,265 |
| Jun 12, 2026 | 918.20 | 941.70 | 915.70 | 940.05 | 940.05 | 3.32% | 5,353 |