Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 146.50
-3.80 (-2.53%)
At close: Feb 13, 2026
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 150.25 | 150.25 | 145.05 | 146.50 | 146.50 | -2.53% | 14,508 |
| Feb 12, 2026 | 150.00 | 152.20 | 148.60 | 150.30 | 150.30 | -0.30% | 10,317 |
| Feb 11, 2026 | 156.00 | 156.00 | 150.05 | 150.75 | 150.75 | -2.93% | 11,606 |
| Feb 10, 2026 | 157.05 | 159.00 | 154.55 | 155.30 | 155.30 | -0.67% | 14,027 |
| Feb 9, 2026 | 150.00 | 159.45 | 149.85 | 156.35 | 156.35 | 3.82% | 50,675 |
| Feb 6, 2026 | 152.60 | 152.60 | 146.80 | 150.60 | 150.60 | -1.25% | 20,260 |
| Feb 5, 2026 | 151.20 | 153.65 | 149.10 | 152.50 | 152.50 | 0.89% | 29,128 |
| Feb 4, 2026 | 146.05 | 153.10 | 144.60 | 151.15 | 151.15 | 3.88% | 33,454 |
| Feb 3, 2026 | 145.50 | 147.05 | 142.25 | 145.50 | 145.50 | 3.45% | 44,332 |
| Feb 2, 2026 | 141.00 | 143.35 | 137.15 | 140.65 | 140.65 | -1.71% | 27,151 |
| Feb 1, 2026 | 151.00 | 151.00 | 142.00 | 143.10 | 143.10 | -4.47% | 16,149 |
| Jan 30, 2026 | 149.25 | 150.70 | 146.10 | 149.80 | 149.80 | -0.20% | 22,498 |
| Jan 29, 2026 | 153.30 | 154.00 | 149.10 | 150.10 | 149.35 | -2.06% | 36,081 |
| Jan 28, 2026 | 151.05 | 155.35 | 151.05 | 153.25 | 152.48 | 0.36% | 31,410 |
| Jan 27, 2026 | 163.10 | 163.10 | 149.15 | 152.70 | 151.94 | -6.83% | 87,629 |
| Jan 23, 2026 | 159.60 | 165.30 | 155.95 | 163.90 | 163.08 | 2.98% | 61,352 |
| Jan 22, 2026 | 151.00 | 165.00 | 151.00 | 159.15 | 158.35 | 4.88% | 51,319 |
| Jan 21, 2026 | 151.80 | 154.45 | 147.85 | 151.75 | 150.99 | -0.59% | 33,805 |
| Jan 20, 2026 | 152.15 | 155.00 | 149.35 | 152.65 | 151.89 | -0.36% | 48,773 |
| Jan 19, 2026 | 150.95 | 156.75 | 149.50 | 153.20 | 152.43 | 0.96% | 62,370 |
| Jan 16, 2026 | 153.75 | 153.75 | 150.05 | 151.75 | 150.99 | -1.65% | 29,018 |
| Jan 14, 2026 | 160.95 | 160.95 | 153.00 | 154.30 | 153.53 | -4.28% | 67,728 |
| Jan 13, 2026 | 150.20 | 164.50 | 150.20 | 161.20 | 160.39 | 7.40% | 157,259 |
| Jan 12, 2026 | 151.30 | 152.60 | 148.10 | 150.10 | 149.35 | -1.99% | 94,752 |
| Jan 9, 2026 | 158.80 | 161.00 | 152.35 | 153.15 | 152.38 | -3.53% | 65,224 |
| Jan 8, 2026 | 162.95 | 166.25 | 157.85 | 158.75 | 157.96 | -3.41% | 112,653 |
| Jan 7, 2026 | 172.00 | 172.00 | 162.05 | 164.35 | 163.53 | -5.05% | 316,119 |
| Jan 6, 2026 | 170.50 | 179.00 | 170.50 | 173.10 | 172.24 | 3.47% | 4,246,742 |
| Jan 5, 2026 | 152.20 | 177.60 | 152.20 | 167.30 | 166.46 | 10.17% | 5,506,939 |
| Jan 2, 2026 | 155.00 | 155.90 | 151.30 | 151.85 | 151.09 | -1.59% | 7,343 |
| Jan 1, 2026 | 154.40 | 158.50 | 153.75 | 154.30 | 153.53 | -0.03% | 20,786 |
| Dec 31, 2025 | 148.30 | 155.00 | 148.30 | 154.35 | 153.58 | 4.08% | 40,605 |
| Dec 30, 2025 | 145.05 | 150.40 | 145.05 | 148.30 | 147.56 | 0.82% | 12,103 |
| Dec 29, 2025 | 149.80 | 150.10 | 146.85 | 147.10 | 146.36 | -1.77% | 14,485 |
| Dec 26, 2025 | 141.55 | 151.00 | 141.55 | 149.75 | 149.00 | 1.46% | 29,075 |
| Dec 24, 2025 | 149.00 | 150.15 | 147.05 | 147.60 | 146.86 | -0.81% | 9,437 |
| Dec 23, 2025 | 145.95 | 152.00 | 145.35 | 148.80 | 148.06 | 1.99% | 16,821 |
| Dec 22, 2025 | 145.95 | 147.60 | 145.05 | 145.90 | 145.17 | 0.03% | 25,403 |
| Dec 19, 2025 | 145.50 | 146.80 | 142.40 | 145.85 | 145.12 | 0.28% | 20,239 |
| Dec 18, 2025 | 142.60 | 147.00 | 137.50 | 145.45 | 144.72 | 1.78% | 28,583 |
| Dec 17, 2025 | 141.00 | 146.30 | 138.35 | 142.90 | 142.19 | 2.18% | 28,806 |
| Dec 16, 2025 | 135.00 | 141.70 | 133.85 | 139.85 | 139.15 | 4.64% | 26,644 |
| Dec 15, 2025 | 125.35 | 135.55 | 125.35 | 133.65 | 132.98 | 7.05% | 44,461 |
| Dec 12, 2025 | 124.40 | 125.90 | 123.80 | 124.85 | 124.23 | 0.36% | 14,579 |
| Dec 11, 2025 | 122.60 | 126.45 | 121.70 | 124.40 | 123.78 | 1.63% | 7,463 |
| Dec 10, 2025 | 122.00 | 123.40 | 121.50 | 122.40 | 121.79 | 0.33% | 5,780 |
| Dec 9, 2025 | 123.00 | 123.60 | 120.60 | 122.00 | 121.39 | -0.81% | 7,668 |
| Dec 8, 2025 | 125.20 | 125.55 | 122.25 | 123.00 | 122.39 | -2.15% | 6,508 |
| Dec 5, 2025 | 125.35 | 126.65 | 123.55 | 125.70 | 125.07 | 0.24% | 9,573 |
| Dec 4, 2025 | 127.70 | 127.80 | 125.00 | 125.40 | 124.77 | -1.80% | 5,592 |