Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 250.45
-3.60 (-1.42%)
At close: Aug 21, 2026
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 254.95 | 256.35 | 249.30 | 250.45 | 250.45 | -1.42% | 41,495 |
| Aug 20, 2026 | 250.35 | 255.60 | 246.50 | 254.05 | 254.05 | 1.52% | 77,532 |
| Aug 19, 2026 | 257.65 | 257.65 | 248.30 | 250.25 | 250.25 | -1.77% | 69,872 |
| Aug 18, 2026 | 247.85 | 256.75 | 247.25 | 254.75 | 254.75 | 3.10% | 165,391 |
| Aug 17, 2026 | 245.60 | 251.05 | 243.00 | 247.10 | 247.10 | 0.82% | 46,752 |
| Aug 14, 2026 | 244.60 | 247.75 | 241.60 | 245.10 | 245.10 | 0.22% | 38,814 |
| Aug 13, 2026 | 238.75 | 248.05 | 238.00 | 244.55 | 244.55 | 3.67% | 58,522 |
| Aug 12, 2026 | 242.60 | 242.60 | 235.05 | 235.90 | 235.90 | -3.02% | 44,699 |
| Aug 11, 2026 | 237.35 | 245.50 | 237.05 | 243.25 | 243.25 | 2.70% | 144,081 |
| Aug 10, 2026 | 243.70 | 243.95 | 235.00 | 236.85 | 236.85 | -2.33% | 54,924 |
| Aug 7, 2026 | 243.20 | 245.20 | 239.00 | 242.50 | 242.50 | -0.37% | 68,567 |
| Aug 6, 2026 | 233.35 | 250.00 | 232.00 | 243.40 | 243.40 | 5.03% | 290,712 |
| Aug 5, 2026 | 237.15 | 240.00 | 230.65 | 231.75 | 231.75 | -1.93% | 93,231 |
| Aug 4, 2026 | 236.30 | 239.40 | 230.30 | 236.30 | 236.30 | 2.18% | 114,626 |
| Aug 3, 2026 | 220.55 | 238.00 | 220.55 | 231.25 | 231.25 | 3.17% | 165,798 |
| Jul 31, 2026 | 218.85 | 233.10 | 215.80 | 224.15 | 224.15 | 4.18% | 273,112 |
| Jul 30, 2026 | 230.50 | 230.50 | 216.00 | 217.15 | 215.15 | -6.54% | 193,591 |
| Jul 29, 2026 | 237.90 | 240.00 | 230.10 | 232.35 | 230.21 | -1.78% | 132,050 |
| Jul 28, 2026 | 254.45 | 255.90 | 233.70 | 236.55 | 234.37 | -3.47% | 493,573 |
| Jul 27, 2026 | 277.15 | 279.25 | 231.10 | 245.05 | 242.79 | -13.47% | 715,313 |
| Jul 24, 2026 | 290.20 | 303.20 | 275.70 | 283.20 | 280.59 | 0.35% | 1,609,235 |
| Jul 23, 2026 | 277.00 | 283.85 | 268.50 | 282.20 | 279.60 | 19.30% | 3,804,532 |
| Jul 22, 2026 | 229.00 | 245.00 | 228.65 | 236.55 | 234.37 | 4.05% | 389,604 |
| Jul 21, 2026 | 232.25 | 238.00 | 223.60 | 227.35 | 225.26 | -0.55% | 203,494 |
| Jul 20, 2026 | 211.30 | 231.05 | 209.05 | 228.60 | 226.49 | 10.01% | 152,935 |
| Jul 17, 2026 | 211.55 | 212.00 | 202.45 | 207.80 | 205.89 | -1.42% | 60,500 |
| Jul 16, 2026 | 206.20 | 217.75 | 206.20 | 210.80 | 208.86 | 1.71% | 89,992 |
| Jul 15, 2026 | 203.00 | 209.70 | 203.00 | 207.25 | 205.34 | 1.84% | 36,964 |
| Jul 14, 2026 | 206.20 | 206.20 | 201.20 | 203.50 | 201.63 | -1.21% | 19,418 |
| Jul 13, 2026 | 202.00 | 207.75 | 200.00 | 206.00 | 204.10 | 1.60% | 38,950 |
| Jul 10, 2026 | 193.50 | 209.70 | 193.50 | 202.75 | 200.88 | 4.78% | 210,722 |
| Jul 9, 2026 | 191.55 | 196.45 | 189.55 | 193.50 | 191.72 | 2.11% | 35,827 |
| Jul 8, 2026 | 193.00 | 194.75 | 187.00 | 189.50 | 187.75 | -1.64% | 114,344 |
| Jul 7, 2026 | 188.45 | 195.75 | 184.30 | 192.65 | 190.88 | 2.26% | 100,592 |
| Jul 6, 2026 | 188.45 | 190.90 | 184.40 | 188.40 | 186.66 | 0.96% | 57,889 |
| Jul 3, 2026 | 186.25 | 188.00 | 183.80 | 186.60 | 184.88 | -0.21% | 51,154 |
| Jul 2, 2026 | 184.50 | 188.95 | 184.00 | 187.00 | 185.28 | 1.36% | 58,151 |
| Jul 1, 2026 | 186.00 | 186.00 | 182.00 | 184.50 | 182.80 | 0.60% | 36,223 |
| Jun 30, 2026 | 180.80 | 184.35 | 178.15 | 183.40 | 181.71 | 2.37% | 77,918 |
| Jun 29, 2026 | 174.20 | 185.15 | 172.40 | 179.15 | 177.50 | 2.43% | 62,801 |
| Jun 25, 2026 | 182.05 | 182.10 | 174.45 | 174.90 | 173.29 | -2.59% | 48,961 |
| Jun 24, 2026 | 181.85 | 182.50 | 176.50 | 179.55 | 177.90 | -0.86% | 70,690 |
| Jun 23, 2026 | 177.50 | 185.00 | 175.75 | 181.10 | 179.43 | 3.28% | 153,565 |
| Jun 22, 2026 | 180.55 | 182.60 | 174.45 | 175.35 | 173.73 | -2.75% | 78,178 |
| Jun 19, 2026 | 174.15 | 184.55 | 173.00 | 180.30 | 178.64 | 3.47% | 266,252 |
| Jun 18, 2026 | 156.00 | 181.95 | 156.00 | 174.25 | 172.65 | 11.52% | 502,688 |
| Jun 17, 2026 | 157.60 | 159.50 | 155.85 | 156.25 | 154.81 | -1.01% | 43,335 |
| Jun 16, 2026 | 160.30 | 161.50 | 157.00 | 157.85 | 156.40 | -0.72% | 18,621 |
| Jun 15, 2026 | 163.00 | 164.30 | 157.50 | 159.00 | 157.54 | -0.56% | 26,605 |
| Jun 12, 2026 | 158.00 | 160.95 | 156.25 | 159.90 | 158.43 | 2.80% | 27,427 |