Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 180.30
+6.05 (3.47%)
At close: Jun 19, 2026
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 140.00 | 142.05 | 136.40 | 138.55 | 138.55 | -1.32% | 9,975 |
| Apr 29, 2026 | 142.35 | 144.00 | 139.60 | 140.40 | 140.40 | -0.07% | 8,637 |
| Apr 28, 2026 | 142.75 | 144.60 | 140.00 | 140.50 | 140.50 | -1.13% | 9,117 |
| Apr 27, 2026 | 136.95 | 143.60 | 136.95 | 142.10 | 142.10 | 3.57% | 12,111 |
| Apr 24, 2026 | 139.80 | 141.10 | 136.80 | 137.20 | 137.20 | -1.82% | 14,508 |
| Apr 23, 2026 | 140.55 | 142.00 | 139.25 | 139.75 | 139.75 | -1.31% | 7,396 |
| Apr 22, 2026 | 143.95 | 143.95 | 141.40 | 141.60 | 141.60 | -0.49% | 14,439 |
| Apr 21, 2026 | 142.20 | 146.50 | 141.30 | 142.30 | 142.30 | -0.52% | 11,619 |
| Apr 20, 2026 | 149.80 | 149.80 | 142.65 | 143.05 | 143.05 | -2.98% | 22,735 |
| Apr 17, 2026 | 149.20 | 150.00 | 146.95 | 147.45 | 147.45 | -0.77% | 30,459 |
| Apr 16, 2026 | 146.00 | 149.20 | 141.50 | 148.60 | 148.60 | 5.05% | 34,855 |
| Apr 15, 2026 | 139.50 | 142.50 | 137.85 | 141.45 | 141.45 | 4.12% | 14,717 |
| Apr 13, 2026 | 136.00 | 137.15 | 132.30 | 135.85 | 135.85 | -0.84% | 8,107 |
| Apr 10, 2026 | 136.20 | 139.25 | 135.30 | 137.00 | 137.00 | 1.82% | 3,244 |
| Apr 9, 2026 | 137.00 | 137.35 | 133.00 | 134.55 | 134.55 | 0.04% | 34,703 |
| Apr 8, 2026 | 134.90 | 137.55 | 132.40 | 134.50 | 134.50 | 5.99% | 62,934 |
| Apr 7, 2026 | 125.85 | 128.75 | 125.85 | 126.90 | 126.90 | -0.94% | 11,761 |