Skip to main content
logo
Gandhar Oil Refinery (India) Limited (NSE:GANDHAR)
India flag India · Delayed Price · Currency is INR
163.11
+4.82 (3.05%)
Jan 23, 2026, 3:30 PM IST

NSE:GANDHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026150.80160.25150.80158.29158.294.85%718,768
Jan 21, 2026152.15154.70147.80150.97150.97-1.45%616,486
Jan 20, 2026153.15155.23149.17153.19153.19-0.03%547,343
Jan 19, 2026150.31157.29149.45153.23153.230.94%887,408
Jan 16, 2026153.98153.98150.01151.81151.81-1.42%413,473
Jan 14, 2026159.00159.85152.60153.99153.99-4.76%788,937
Jan 13, 2026151.00164.49150.90161.69161.697.62%2,016,533
Jan 12, 2026151.98152.83147.91150.24150.24-1.80%929,545
Jan 9, 2026159.10160.87152.10152.99152.99-3.51%841,842
Jan 8, 2026162.01166.40157.74158.55158.55-3.12%1,466,278
Jan 7, 2026171.85171.85161.90163.66163.66-5.33%3,190,826
Jan 6, 2026170.40178.95170.37172.88172.883.65%32,200,760
Jan 5, 2026153.80177.79152.51166.80166.809.91%45,783,330
Jan 2, 2026156.45156.45151.21151.76151.76-1.63%137,222
Jan 1, 2026154.58158.40153.96154.28154.28-0.05%289,507
Dec 31, 2025148.17155.18148.17154.36154.364.18%630,145
Dec 30, 2025146.80150.58145.00148.17148.170.59%217,497
Dec 29, 2025150.13150.60146.75147.30147.30-1.89%139,491
Dec 26, 2025147.31151.34146.00150.13150.131.74%298,364
Dec 24, 2025149.95150.75147.25147.56147.56-0.62%178,444
Dec 23, 2025146.99152.00145.51148.48148.481.50%242,539
Dec 22, 2025145.76147.76145.07146.29146.290.37%217,243
Dec 19, 2025145.87146.88142.50145.75145.75-0.08%310,758
Dec 18, 2025142.00147.50136.81145.87145.872.35%396,502
Dec 17, 2025141.45146.50138.31142.52142.521.78%632,519
Dec 16, 2025134.10142.00134.00140.03140.034.88%1,020,973
Dec 15, 2025124.70135.60124.70133.51133.517.12%1,232,683
Dec 12, 2025125.03125.73123.57124.64124.640.24%532,866
Dec 11, 2025122.70126.89121.50124.34124.341.54%266,160
Dec 10, 2025122.35123.56121.50122.46122.460.48%199,237
Dec 9, 2025123.08125.00120.56121.88121.88-0.96%182,876
Dec 8, 2025125.10125.73122.30123.06123.06-1.24%123,201
Dec 5, 2025125.22126.68123.57124.60124.60-0.50%128,343
Dec 4, 2025127.80128.29124.42125.22125.22-2.02%164,441
Dec 3, 2025129.00130.00127.25127.80127.80-0.93%81,591
Dec 2, 2025130.05130.14128.52129.00129.00-0.76%119,678
Dec 1, 2025131.50131.99129.80129.99129.99-0.58%113,471
Nov 28, 2025131.45131.45130.30130.75130.75-0.02%101,446
Nov 27, 2025132.70132.80129.22130.78130.78-0.46%151,192
Nov 26, 2025131.50133.29131.00131.39131.390.23%109,335
Nov 25, 2025132.51133.44130.30131.09131.09-1.07%142,529
Nov 24, 2025134.99135.25132.22132.51132.51-1.77%117,231
Nov 21, 2025137.65138.01134.46134.90134.90-2.00%132,821
Nov 20, 2025139.70139.70136.96137.65137.65-0.68%146,290
Nov 19, 2025141.00142.80137.99138.59138.59-1.92%146,594
Nov 18, 2025145.89145.89140.95141.30141.30-1.85%90,778
Nov 17, 2025146.02147.38143.20143.96143.96-0.74%163,847
Nov 14, 2025147.50147.78143.00145.03145.03-2.30%185,987
Nov 13, 2025147.80155.00146.10148.44148.444.95%2,063,881
Nov 12, 2025136.00142.90135.45141.44141.444.56%410,113