Gandhar Oil Refinery (India) Limited (NSE:GANDHAR)
India · Delayed Price · Currency is INR 254.09
+3.94 (1.58%)
Aug 20, 2026, 3:30 PM IST
NSE:GANDHAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 252.50 | 255.79 | 246.30 | 254.09 | 254.09 | 1.58% | 963,327 |
| Aug 19, 2026 | 256.20 | 256.20 | 248.00 | 250.15 | 250.15 | -1.94% | 959,345 |
| Aug 18, 2026 | 247.40 | 256.90 | 247.40 | 255.10 | 255.10 | 3.41% | 2,220,605 |
| Aug 17, 2026 | 245.26 | 250.98 | 242.71 | 246.69 | 246.69 | 0.46% | 953,235 |
| Aug 14, 2026 | 243.03 | 247.66 | 241.00 | 245.57 | 245.57 | 0.34% | 807,585 |
| Aug 13, 2026 | 236.50 | 248.00 | 236.50 | 244.75 | 244.75 | 3.58% | 1,608,155 |
| Aug 12, 2026 | 242.01 | 242.82 | 235.01 | 236.28 | 236.28 | -2.93% | 930,996 |
| Aug 11, 2026 | 237.70 | 245.80 | 237.00 | 243.41 | 243.41 | 2.78% | 1,899,221 |
| Aug 10, 2026 | 243.00 | 243.95 | 234.76 | 236.82 | 236.82 | -2.43% | 1,261,507 |
| Aug 7, 2026 | 243.70 | 245.46 | 239.01 | 242.71 | 242.71 | -0.10% | 1,529,441 |
| Aug 6, 2026 | 233.95 | 250.00 | 232.03 | 242.95 | 242.95 | 4.99% | 6,759,414 |
| Aug 5, 2026 | 239.00 | 239.98 | 230.00 | 231.41 | 231.41 | -1.99% | 1,401,577 |
| Aug 4, 2026 | 233.48 | 239.50 | 230.00 | 236.10 | 236.10 | 1.93% | 2,789,863 |
| Aug 3, 2026 | 224.78 | 238.27 | 223.52 | 231.64 | 231.64 | 3.76% | 3,962,749 |
| Jul 31, 2026 | 218.60 | 233.89 | 216.00 | 223.25 | 223.25 | 3.87% | 6,637,553 |
| Jul 30, 2026 | 230.45 | 230.99 | 215.70 | 216.93 | 214.93 | -6.57% | 4,300,534 |
| Jul 29, 2026 | 237.61 | 240.00 | 230.00 | 232.18 | 230.04 | -2.42% | 3,607,556 |
| Jul 28, 2026 | 252.00 | 255.99 | 235.55 | 237.93 | 235.74 | -3.07% | 9,767,141 |
| Jul 27, 2026 | 279.00 | 279.00 | 231.00 | 245.47 | 243.21 | -13.10% | 20,541,880 |
| Jul 24, 2026 | 290.25 | 303.17 | 275.53 | 282.46 | 279.86 | 0.18% | 35,869,266 |
| Jul 23, 2026 | 274.00 | 283.42 | 268.22 | 281.95 | 279.35 | 19.37% | 25,146,579 |
| Jul 22, 2026 | 229.49 | 245.00 | 228.76 | 236.19 | 234.01 | 3.97% | 6,966,318 |
| Jul 21, 2026 | 231.70 | 238.00 | 223.33 | 227.17 | 225.08 | -0.50% | 2,846,526 |
| Jul 20, 2026 | 209.48 | 231.00 | 209.10 | 228.32 | 226.21 | 9.81% | 3,211,670 |
| Jul 17, 2026 | 212.40 | 212.40 | 202.53 | 207.93 | 206.01 | -1.43% | 586,858 |
| Jul 16, 2026 | 207.00 | 218.00 | 207.00 | 210.95 | 209.01 | 2.00% | 1,252,221 |
| Jul 15, 2026 | 204.00 | 209.51 | 203.74 | 206.82 | 204.91 | 1.75% | 601,959 |
| Jul 14, 2026 | 204.00 | 206.40 | 201.31 | 203.27 | 201.40 | -1.38% | 461,951 |
| Jul 13, 2026 | 200.40 | 208.00 | 200.40 | 206.12 | 204.22 | 1.46% | 791,984 |
| Jul 10, 2026 | 196.00 | 209.80 | 194.16 | 203.15 | 201.28 | 5.07% | 3,577,702 |
| Jul 9, 2026 | 190.10 | 196.80 | 189.26 | 193.35 | 191.57 | 1.88% | 721,145 |
| Jul 8, 2026 | 192.39 | 194.79 | 187.00 | 189.79 | 188.04 | -1.48% | 1,179,224 |
| Jul 7, 2026 | 189.50 | 195.80 | 184.00 | 192.65 | 190.87 | 2.32% | 1,448,177 |
| Jul 6, 2026 | 187.99 | 190.99 | 184.05 | 188.29 | 186.55 | 0.84% | 1,206,573 |
| Jul 3, 2026 | 186.70 | 188.01 | 184.00 | 186.73 | 185.01 | -0.06% | 400,627 |
| Jul 2, 2026 | 185.95 | 188.89 | 184.02 | 186.84 | 185.12 | 1.33% | 1,011,803 |
| Jul 1, 2026 | 186.50 | 186.76 | 182.10 | 184.39 | 182.69 | 0.51% | 616,596 |
| Jun 30, 2026 | 179.10 | 184.40 | 178.20 | 183.45 | 181.76 | 2.39% | 599,884 |
| Jun 29, 2026 | 175.14 | 185.49 | 172.32 | 179.16 | 177.51 | 2.29% | 1,020,498 |
| Jun 25, 2026 | 181.54 | 181.59 | 174.27 | 175.15 | 173.54 | -2.39% | 553,223 |
| Jun 24, 2026 | 182.00 | 182.58 | 176.61 | 179.44 | 177.79 | -0.78% | 690,955 |
| Jun 23, 2026 | 176.10 | 185.00 | 176.10 | 180.85 | 179.18 | 2.86% | 2,694,715 |
| Jun 22, 2026 | 181.00 | 182.59 | 174.45 | 175.82 | 174.20 | -2.46% | 905,224 |
| Jun 19, 2026 | 174.29 | 184.50 | 172.02 | 180.26 | 178.60 | 3.53% | 3,490,988 |
| Jun 18, 2026 | 156.60 | 182.00 | 156.60 | 174.11 | 172.50 | 11.50% | 10,986,210 |
| Jun 17, 2026 | 158.10 | 159.50 | 155.71 | 156.15 | 154.71 | -1.05% | 336,058 |
| Jun 16, 2026 | 160.89 | 162.44 | 157.01 | 157.81 | 156.36 | -0.42% | 321,183 |
| Jun 15, 2026 | 164.70 | 164.70 | 157.14 | 158.48 | 157.02 | -0.63% | 389,356 |
| Jun 12, 2026 | 158.00 | 161.00 | 156.26 | 159.48 | 158.01 | 2.61% | 230,691 |
| Jun 11, 2026 | 156.00 | 156.51 | 153.50 | 155.43 | 154.00 | -0.42% | 164,637 |