Gandhar Oil Refinery (India) Limited (BOM:544029)
India · Delayed Price · Currency is INR 142.30
-0.75 (-0.52%)
At close: Apr 21, 2026
BOM:544029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 127.10 | 128.40 | 124.05 | 128.10 | 128.10 | 1.55% | 10,304 |
| Apr 2, 2026 | 122.30 | 127.70 | 120.50 | 126.15 | 126.15 | 1.08% | 11,214 |
| Apr 1, 2026 | 118.05 | 125.90 | 118.05 | 124.80 | 124.80 | 6.53% | 30,131 |
| Mar 30, 2026 | 121.55 | 122.55 | 116.00 | 117.15 | 117.15 | -5.10% | 41,214 |
| Mar 27, 2026 | 127.30 | 129.00 | 122.40 | 123.45 | 123.45 | -4.63% | 39,193 |
| Mar 25, 2026 | 127.50 | 132.95 | 127.50 | 129.45 | 129.45 | 1.13% | 25,297 |
| Mar 24, 2026 | 128.00 | 130.05 | 126.10 | 128.00 | 128.00 | 0.39% | 13,504 |
| Mar 23, 2026 | 132.95 | 132.95 | 127.00 | 127.50 | 127.50 | -3.30% | 16,458 |
| Mar 20, 2026 | 128.70 | 133.00 | 128.70 | 131.85 | 131.85 | 2.53% | 15,877 |
| Mar 19, 2026 | 131.35 | 131.35 | 127.75 | 128.60 | 128.60 | -2.54% | 14,966 |
| Mar 18, 2026 | 131.25 | 133.50 | 130.40 | 131.95 | 131.95 | 1.03% | 24,386 |
| Mar 17, 2026 | 126.90 | 132.00 | 126.80 | 130.60 | 130.60 | 2.96% | 34,738 |
| Mar 16, 2026 | 129.75 | 129.75 | 125.35 | 126.85 | 126.85 | -2.24% | 29,177 |
| Mar 13, 2026 | 129.70 | 130.50 | 125.50 | 129.75 | 129.75 | -0.12% | 31,520 |
| Mar 12, 2026 | 130.25 | 132.50 | 127.75 | 129.90 | 129.90 | -0.19% | 16,927 |
| Mar 11, 2026 | 131.20 | 134.80 | 129.25 | 130.15 | 130.15 | -0.76% | 23,427 |
| Mar 10, 2026 | 130.95 | 131.70 | 128.75 | 131.15 | 131.15 | 2.62% | 19,716 |
| Mar 9, 2026 | 134.20 | 134.20 | 126.50 | 127.80 | 127.80 | -4.98% | 25,761 |
| Mar 6, 2026 | 133.05 | 142.70 | 132.20 | 134.50 | 134.50 | 1.17% | 30,484 |
| Mar 5, 2026 | 133.00 | 133.85 | 131.50 | 132.95 | 132.95 | -0.04% | 8,494 |
| Mar 4, 2026 | 132.05 | 135.90 | 132.05 | 133.00 | 133.00 | -3.24% | 11,519 |
| Mar 2, 2026 | 138.10 | 139.70 | 135.00 | 137.45 | 137.45 | -2.14% | 23,132 |
| Feb 27, 2026 | 139.70 | 141.20 | 138.30 | 140.45 | 140.45 | 0.54% | 10,542 |
| Feb 26, 2026 | 140.80 | 142.35 | 139.10 | 139.70 | 139.70 | -0.75% | 4,920 |
| Feb 25, 2026 | 140.80 | 142.30 | 140.15 | 140.75 | 140.75 | -0.07% | 8,610 |
| Feb 24, 2026 | 138.60 | 142.50 | 138.60 | 140.85 | 140.85 | -1.50% | 4,065 |
| Feb 23, 2026 | 144.00 | 145.55 | 142.20 | 143.00 | 143.00 | -0.49% | 5,509 |
| Feb 20, 2026 | 143.55 | 145.55 | 143.05 | 143.70 | 143.70 | -1.44% | 8,314 |
| Feb 19, 2026 | 149.00 | 150.30 | 144.25 | 145.80 | 145.80 | -2.44% | 6,727 |
| Feb 18, 2026 | 148.05 | 150.00 | 147.45 | 149.45 | 149.45 | 1.05% | 6,463 |
| Feb 17, 2026 | 145.05 | 150.95 | 145.05 | 147.90 | 147.90 | 0.78% | 18,865 |
| Feb 16, 2026 | 146.55 | 147.00 | 145.20 | 146.75 | 146.75 | 0.17% | 5,332 |
| 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 |