Gulf Oil Lubricants India Limited (BOM:538567)
India · Delayed Price · Currency is INR 930.00
-1.45 (-0.16%)
At close: May 27, 2026
BOM:538567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 928.35 | 940.95 | 925.55 | 930.00 | 930.00 | -0.16% | 1,279 |
| May 26, 2026 | 925.00 | 951.00 | 923.10 | 931.45 | 931.45 | 0.71% | 2,375 |
| May 25, 2026 | 915.90 | 941.00 | 900.05 | 924.90 | 924.90 | 2.72% | 2,832 |
| May 22, 2026 | 900.00 | 908.30 | 886.25 | 900.40 | 900.40 | 0.35% | 88,634 |
| May 21, 2026 | 909.00 | 915.00 | 892.00 | 897.30 | 897.30 | -0.44% | 2,108 |
| May 20, 2026 | 893.95 | 909.30 | 886.40 | 901.30 | 901.30 | -0.51% | 3,760 |
| May 19, 2026 | 916.95 | 918.00 | 899.80 | 905.95 | 905.95 | -0.06% | 2,121 |
| May 18, 2026 | 938.45 | 938.45 | 892.00 | 906.50 | 906.50 | -3.41% | 2,843 |
| May 15, 2026 | 959.95 | 959.95 | 935.55 | 938.50 | 938.50 | -0.14% | 2,092 |
| May 14, 2026 | 930.10 | 951.45 | 930.00 | 939.80 | 939.80 | 0.66% | 1,700 |
| May 13, 2026 | 940.00 | 953.90 | 930.65 | 933.65 | 933.65 | -1.51% | 2,132 |
| May 12, 2026 | 979.70 | 979.70 | 942.05 | 947.95 | 947.95 | -3.24% | 1,389 |
| May 11, 2026 | 993.00 | 993.95 | 976.55 | 979.70 | 979.70 | -2.25% | 2,186 |
| May 8, 2026 | 1,006.65 | 1,006.65 | 992.30 | 1,002.25 | 1,002.25 | -0.44% | 1,751 |
| May 7, 2026 | 1,031.55 | 1,031.55 | 1,000.00 | 1,006.65 | 1,006.65 | -0.47% | 1,678 |
| May 6, 2026 | 960.00 | 1,015.95 | 960.00 | 1,011.45 | 1,011.45 | 5.44% | 8,796 |
| May 5, 2026 | 978.05 | 978.05 | 957.05 | 959.30 | 959.30 | -2.02% | 2,387 |
| May 4, 2026 | 974.20 | 995.20 | 974.20 | 979.05 | 979.05 | -0.03% | 942 |
| Apr 30, 2026 | 1,001.15 | 1,001.15 | 972.50 | 979.35 | 979.35 | -1.42% | 2,356 |
| Apr 29, 2026 | 1,013.95 | 1,013.95 | 989.65 | 993.45 | 993.45 | 0.44% | 1,701 |
| Apr 28, 2026 | 995.00 | 995.20 | 981.80 | 989.05 | 989.05 | -0.36% | 1,295 |
| Apr 27, 2026 | 970.95 | 998.95 | 966.85 | 992.60 | 992.60 | 2.42% | 2,843 |
| Apr 24, 2026 | 980.95 | 980.95 | 958.80 | 969.15 | 969.15 | -0.39% | 5,587 |
| Apr 23, 2026 | 990.45 | 990.45 | 963.35 | 972.95 | 972.95 | -1.85% | 2,557 |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 985.00 | 991.30 | 991.30 | -0.23% | 2,416 |
| Apr 21, 2026 | 962.00 | 1,002.50 | 961.00 | 993.60 | 993.60 | 3.03% | 4,793 |
| Apr 20, 2026 | 972.05 | 975.50 | 954.70 | 964.40 | 964.40 | -0.74% | 4,709 |
| Apr 17, 2026 | 959.95 | 978.70 | 952.95 | 971.55 | 971.55 | 2.21% | 2,135 |
| Apr 16, 2026 | 948.80 | 960.55 | 940.75 | 950.55 | 950.55 | 2.20% | 2,201 |
| Apr 15, 2026 | 918.05 | 933.70 | 912.55 | 930.05 | 930.05 | 4.45% | 2,720 |
| Apr 13, 2026 | 880.05 | 899.30 | 876.75 | 890.40 | 890.40 | -1.46% | 3,253 |
| Apr 10, 2026 | 906.55 | 920.00 | 898.00 | 903.55 | 903.55 | 0.96% | 2,963 |
| Apr 9, 2026 | 917.45 | 922.25 | 886.95 | 894.95 | 894.95 | -2.44% | 4,927 |
| Apr 8, 2026 | 999.90 | 999.90 | 909.00 | 917.30 | 917.30 | 4.14% | 5,806 |
| Apr 7, 2026 | 880.05 | 893.05 | 872.55 | 880.85 | 880.85 | -0.84% | 2,936 |
| Apr 6, 2026 | 895.60 | 901.00 | 865.50 | 888.35 | 888.35 | -0.05% | 8,929 |
| 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 |