Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 125.70
+0.30 (0.24%)
At close: Dec 5, 2025
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.35 | 126.65 | 123.55 | 125.70 | 125.70 | 0.24% | 9,573 |
| Dec 4, 2025 | 127.70 | 127.80 | 125.00 | 125.40 | 125.40 | -1.80% | 5,592 |
| Dec 3, 2025 | 129.15 | 129.70 | 127.40 | 127.70 | 127.70 | -0.97% | 7,795 |
| Dec 2, 2025 | 130.05 | 130.05 | 128.40 | 128.95 | 128.95 | -0.81% | 11,242 |
| Dec 1, 2025 | 130.90 | 131.75 | 129.70 | 130.00 | 130.00 | -0.65% | 4,654 |
| Nov 28, 2025 | 130.75 | 131.50 | 130.40 | 130.85 | 130.85 | -0.15% | 3,899 |
| Nov 27, 2025 | 131.60 | 132.70 | 130.00 | 131.05 | 131.05 | -0.38% | 9,189 |
| Nov 26, 2025 | 131.50 | 132.95 | 131.05 | 131.55 | 131.55 | 0.34% | 9,633 |
| Nov 25, 2025 | 132.50 | 133.15 | 130.80 | 131.10 | 131.10 | -1.24% | 6,926 |
| Nov 24, 2025 | 135.40 | 135.40 | 132.10 | 132.75 | 132.75 | -1.70% | 7,259 |
| Nov 21, 2025 | 137.70 | 138.05 | 134.55 | 135.05 | 135.05 | -1.89% | 7,673 |
| Nov 20, 2025 | 138.70 | 139.45 | 137.15 | 137.65 | 137.65 | -0.76% | 3,999 |
| Nov 19, 2025 | 141.00 | 142.45 | 138.25 | 138.70 | 138.70 | -1.98% | 8,758 |
| Nov 18, 2025 | 144.05 | 145.90 | 141.20 | 141.50 | 141.50 | -1.87% | 5,445 |
| Nov 17, 2025 | 146.00 | 147.55 | 143.70 | 144.20 | 144.20 | -0.52% | 11,136 |
| Nov 14, 2025 | 148.10 | 148.10 | 143.55 | 144.95 | 144.95 | -1.86% | 15,308 |
| Nov 13, 2025 | 160.00 | 160.00 | 146.55 | 147.70 | 147.70 | 4.23% | 159,881 |
| Nov 12, 2025 | 136.00 | 143.00 | 135.80 | 141.70 | 141.70 | 4.61% | 22,032 |
| Nov 11, 2025 | 130.00 | 136.25 | 128.60 | 135.45 | 135.45 | 4.23% | 36,101 |
| Nov 10, 2025 | 131.05 | 132.15 | 129.50 | 129.95 | 129.95 | -1.48% | 5,598 |
| Nov 7, 2025 | 132.60 | 133.35 | 131.00 | 131.90 | 131.90 | -0.83% | 4,570 |
| Nov 6, 2025 | 132.15 | 133.55 | 131.80 | 133.00 | 133.00 | -0.56% | 2,783 |
| Nov 4, 2025 | 133.65 | 134.50 | 132.70 | 133.75 | 133.75 | 0.07% | 6,993 |
| Nov 3, 2025 | 135.80 | 135.80 | 133.10 | 133.65 | 133.65 | -0.19% | 8,092 |
| Oct 31, 2025 | 135.10 | 135.80 | 133.55 | 133.90 | 133.90 | -1.40% | 8,808 |
| Oct 30, 2025 | 136.50 | 137.85 | 135.00 | 135.80 | 135.80 | -0.40% | 10,267 |
| Oct 29, 2025 | 136.20 | 137.80 | 134.90 | 136.35 | 136.35 | 0.11% | 7,742 |
| Oct 28, 2025 | 135.90 | 137.65 | 135.70 | 136.20 | 136.20 | -0.51% | 4,007 |
| Oct 27, 2025 | 135.25 | 138.55 | 135.25 | 136.90 | 136.90 | -0.18% | 2,137 |
| Oct 24, 2025 | 138.05 | 138.35 | 136.25 | 137.15 | 137.15 | -0.29% | 2,641 |
| Oct 23, 2025 | 137.50 | 138.50 | 136.65 | 137.55 | 137.55 | -0.54% | 4,147 |
| Oct 21, 2025 | 137.00 | 138.70 | 137.00 | 138.30 | 138.30 | 1.28% | 2,081 |
| Oct 20, 2025 | 135.00 | 136.95 | 135.00 | 136.55 | 136.55 | 0.55% | 2,782 |
| Oct 17, 2025 | 135.10 | 137.30 | 135.05 | 135.80 | 135.80 | 0.11% | 2,957 |
| Oct 16, 2025 | 135.60 | 139.10 | 135.30 | 135.65 | 135.65 | -1.06% | 10,946 |
| Oct 15, 2025 | 135.05 | 137.50 | 135.00 | 137.10 | 137.10 | 0.81% | 9,532 |
| Oct 14, 2025 | 137.00 | 137.85 | 135.60 | 136.00 | 136.00 | -1.13% | 5,489 |
| Oct 13, 2025 | 139.25 | 140.85 | 136.50 | 137.55 | 137.55 | -1.11% | 7,868 |
| Oct 10, 2025 | 139.25 | 140.85 | 138.85 | 139.10 | 139.10 | 0.18% | 7,578 |
| Oct 9, 2025 | 140.65 | 140.80 | 138.50 | 138.85 | 138.85 | -0.68% | 6,833 |
| Oct 8, 2025 | 140.25 | 142.30 | 139.50 | 139.80 | 139.80 | 0.18% | 8,080 |
| Oct 7, 2025 | 141.50 | 143.00 | 138.70 | 139.55 | 139.55 | -1.62% | 20,569 |
| Oct 6, 2025 | 145.40 | 147.10 | 140.50 | 141.85 | 141.85 | -0.49% | 21,627 |
| Oct 3, 2025 | 142.00 | 143.15 | 141.00 | 142.55 | 142.55 | 0.28% | 8,399 |
| Oct 1, 2025 | 140.15 | 143.20 | 140.15 | 142.15 | 142.15 | -0.56% | 5,247 |
| Sep 30, 2025 | 143.05 | 143.35 | 140.45 | 142.95 | 142.95 | 1.24% | 4,575 |
| Sep 29, 2025 | 140.05 | 146.80 | 140.00 | 141.20 | 141.20 | 0.71% | 17,631 |
| Sep 26, 2025 | 142.25 | 143.00 | 140.10 | 140.20 | 140.20 | -1.61% | 9,667 |
| Sep 25, 2025 | 144.05 | 144.65 | 142.15 | 142.50 | 142.50 | -1.21% | 12,296 |
| Sep 24, 2025 | 144.15 | 145.60 | 144.00 | 144.25 | 144.25 | -0.48% | 5,299 |