Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 203.50
-2.50 (-1.21%)
At close: Jul 14, 2026
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 206.20 | 206.20 | 201.20 | 203.50 | 203.50 | -1.21% | 19,418 |
| Jul 13, 2026 | 202.00 | 207.75 | 200.00 | 206.00 | 206.00 | 1.60% | 38,950 |
| Jul 10, 2026 | 193.50 | 209.70 | 193.50 | 202.75 | 202.75 | 4.78% | 210,722 |
| Jul 9, 2026 | 191.55 | 196.45 | 189.55 | 193.50 | 193.50 | 2.11% | 35,280 |
| Jul 8, 2026 | 193.00 | 194.75 | 187.00 | 189.50 | 189.50 | -1.64% | 114,344 |
| Jul 7, 2026 | 188.45 | 195.75 | 184.30 | 192.65 | 192.65 | 2.26% | 100,592 |
| Jul 6, 2026 | 188.45 | 190.90 | 184.40 | 188.40 | 188.40 | 0.96% | 57,889 |
| Jul 3, 2026 | 186.25 | 188.00 | 183.80 | 186.60 | 186.60 | -0.21% | 51,154 |
| Jul 2, 2026 | 184.50 | 188.95 | 184.00 | 187.00 | 187.00 | 1.36% | 58,151 |
| Jul 1, 2026 | 186.00 | 186.00 | 182.00 | 184.50 | 184.50 | 0.60% | 36,223 |
| Jun 30, 2026 | 180.80 | 184.35 | 178.15 | 183.40 | 183.40 | 2.37% | 77,918 |
| Jun 29, 2026 | 174.20 | 185.15 | 172.40 | 179.15 | 179.15 | 2.43% | 62,801 |
| Jun 25, 2026 | 182.05 | 182.10 | 174.45 | 174.90 | 174.90 | -2.59% | 48,961 |
| Jun 24, 2026 | 181.85 | 182.50 | 176.50 | 179.55 | 179.55 | -0.86% | 70,690 |
| Jun 23, 2026 | 177.50 | 185.00 | 175.75 | 181.10 | 181.10 | 3.28% | 153,565 |
| Jun 22, 2026 | 180.55 | 182.60 | 174.45 | 175.35 | 175.35 | -2.75% | 78,178 |
| Jun 19, 2026 | 174.15 | 184.55 | 173.00 | 180.30 | 180.30 | 3.47% | 266,252 |
| Jun 18, 2026 | 156.00 | 181.95 | 156.00 | 174.25 | 174.25 | 11.52% | 502,688 |
| Jun 17, 2026 | 157.60 | 159.50 | 155.85 | 156.25 | 156.25 | -1.01% | 43,335 |
| Jun 16, 2026 | 160.30 | 161.50 | 157.00 | 157.85 | 157.85 | -0.72% | 18,621 |
| Jun 15, 2026 | 163.00 | 164.30 | 157.50 | 159.00 | 159.00 | -0.56% | 26,605 |
| Jun 12, 2026 | 158.00 | 160.95 | 156.25 | 159.90 | 159.90 | 2.80% | 27,427 |
| Jun 11, 2026 | 154.85 | 156.40 | 153.50 | 155.55 | 155.55 | -1.02% | 16,767 |
| Jun 10, 2026 | 161.05 | 161.05 | 154.30 | 157.15 | 157.15 | -1.29% | 21,714 |
| Jun 9, 2026 | 156.45 | 160.10 | 156.25 | 159.20 | 159.20 | 0.86% | 24,972 |
| Jun 8, 2026 | 159.20 | 161.00 | 155.80 | 157.85 | 157.85 | -1.93% | 38,449 |
| Jun 5, 2026 | 166.80 | 167.45 | 159.05 | 160.95 | 160.95 | -0.68% | 66,219 |
| Jun 4, 2026 | 157.80 | 169.50 | 157.50 | 162.05 | 162.05 | 3.12% | 92,040 |
| Jun 3, 2026 | 155.05 | 159.20 | 155.05 | 157.15 | 157.15 | 0.58% | 24,723 |
| Jun 2, 2026 | 155.95 | 157.05 | 152.00 | 156.25 | 156.25 | -0.86% | 66,877 |
| Jun 1, 2026 | 155.45 | 160.95 | 153.70 | 157.60 | 157.60 | 0.99% | 36,718 |
| May 29, 2026 | 161.55 | 163.80 | 155.20 | 156.05 | 156.05 | -4.23% | 42,342 |
| May 27, 2026 | 170.80 | 175.00 | 161.50 | 162.95 | 162.95 | 1.05% | 150,419 |
| May 26, 2026 | 170.20 | 172.35 | 159.45 | 161.25 | 161.25 | -5.62% | 57,053 |
| May 25, 2026 | 166.65 | 171.90 | 166.50 | 170.85 | 170.85 | 3.99% | 60,747 |
| May 22, 2026 | 165.80 | 170.95 | 163.05 | 164.30 | 164.30 | 0.49% | 66,098 |
| May 21, 2026 | 160.15 | 167.00 | 160.10 | 163.50 | 163.50 | 2.80% | 63,400 |
| May 20, 2026 | 158.60 | 160.00 | 155.35 | 159.05 | 159.05 | -0.25% | 13,701 |
| May 19, 2026 | 158.35 | 160.70 | 154.15 | 159.45 | 159.45 | 0.44% | 30,370 |
| May 18, 2026 | 149.80 | 160.30 | 147.65 | 158.75 | 158.75 | 5.94% | 46,744 |
| May 15, 2026 | 142.75 | 151.20 | 142.60 | 149.85 | 149.85 | 4.75% | 36,403 |
| May 14, 2026 | 141.40 | 144.05 | 139.00 | 143.05 | 143.05 | 1.20% | 13,267 |
| May 13, 2026 | 141.30 | 143.20 | 139.50 | 141.35 | 141.35 | 0.14% | 13,714 |
| May 12, 2026 | 145.70 | 148.20 | 140.40 | 141.15 | 141.15 | -3.26% | 23,310 |
| May 11, 2026 | 149.25 | 150.20 | 145.20 | 145.90 | 145.90 | -3.70% | 20,705 |
| May 8, 2026 | 153.20 | 159.50 | 150.25 | 151.50 | 151.50 | -0.92% | 103,285 |
| May 7, 2026 | 162.25 | 163.80 | 152.00 | 152.90 | 152.90 | -2.80% | 156,322 |
| May 6, 2026 | 141.40 | 165.00 | 140.20 | 157.30 | 157.30 | 14.19% | 373,106 |
| May 5, 2026 | 138.45 | 139.70 | 136.50 | 137.75 | 137.75 | -0.68% | 8,871 |
| May 4, 2026 | 141.50 | 141.50 | 138.20 | 138.70 | 138.70 | 0.11% | 6,388 |