Gandhar Oil Refinery (India) Limited (NSE:GANDHAR)
India · Delayed Price · Currency is INR 264.96
+1.89 (0.72%)
Nov 12, 2026, 3:30 PM IST
NSE:GANDHAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 265.80 | 268.00 | 262.50 | 264.96 | 264.96 | 0.72% | 353,158 |
| Nov 11, 2026 | 261.00 | 266.21 | 258.01 | 263.07 | 263.07 | 0.80% | 594,194 |
| Nov 9, 2026 | 263.20 | 263.21 | 254.80 | 260.97 | 260.97 | -0.53% | 578,544 |
| Nov 8, 2026 | 252.00 | 265.00 | 251.90 | 262.35 | 262.35 | 4.32% | 374,245 |
| Nov 6, 2026 | 255.40 | 256.88 | 248.00 | 251.48 | 251.48 | -1.07% | 742,034 |
| Nov 5, 2026 | 271.20 | 272.36 | 252.60 | 254.20 | 254.20 | -5.79% | 1,146,026 |
| Nov 4, 2026 | 265.99 | 275.50 | 263.85 | 269.81 | 269.81 | 2.28% | 885,404 |
| Nov 3, 2026 | 262.40 | 267.70 | 258.70 | 263.79 | 263.79 | 1.68% | 989,989 |
| Nov 2, 2026 | 252.00 | 261.37 | 246.01 | 259.42 | 259.42 | 3.91% | 1,165,602 |
| Oct 30, 2026 | 248.10 | 254.10 | 240.85 | 249.65 | 249.65 | 0.62% | 1,957,999 |
| Oct 29, 2026 | 261.75 | 262.35 | 246.30 | 248.10 | 248.10 | -4.81% | 2,515,945 |
| Oct 28, 2026 | 308.80 | 308.80 | 256.00 | 260.65 | 260.65 | -17.23% | 8,200,916 |
| Oct 27, 2026 | 304.00 | 318.90 | 297.45 | 314.90 | 314.90 | 4.88% | 2,581,251 |
| Oct 26, 2026 | 295.50 | 305.00 | 290.00 | 300.25 | 300.25 | 2.47% | 1,194,113 |
| Oct 23, 2026 | 296.00 | 300.95 | 285.65 | 293.00 | 293.00 | -0.68% | 1,239,949 |
| Oct 22, 2026 | 280.00 | 297.00 | 273.55 | 295.00 | 295.00 | 4.17% | 692,069 |
| Oct 21, 2026 | 300.00 | 300.15 | 282.00 | 283.20 | 283.20 | -4.89% | 637,504 |
| Oct 19, 2026 | 297.00 | 300.80 | 279.95 | 297.75 | 297.75 | 0.37% | 541,119 |
| Oct 16, 2026 | 300.95 | 302.00 | 294.30 | 296.65 | 296.65 | -0.82% | 388,450 |
| Oct 15, 2026 | 312.90 | 313.50 | 295.00 | 299.10 | 299.10 | -3.81% | 670,954 |
| Oct 14, 2026 | 301.90 | 312.00 | 300.35 | 310.95 | 310.95 | 3.00% | 1,062,167 |
| Oct 13, 2026 | 310.00 | 310.85 | 296.70 | 301.90 | 301.90 | -1.98% | 721,670 |
| Oct 12, 2026 | 296.95 | 311.05 | 285.60 | 308.00 | 308.00 | 3.86% | 1,722,761 |
| Oct 9, 2026 | 301.40 | 304.65 | 292.10 | 296.55 | 296.55 | 0.03% | 1,267,314 |
| Oct 8, 2026 | 301.00 | 303.00 | 289.35 | 296.45 | 296.45 | -0.92% | 1,098,034 |
| Oct 7, 2026 | 283.75 | 301.00 | 282.25 | 299.20 | 299.20 | 5.91% | 1,975,725 |
| Oct 6, 2026 | 280.35 | 284.70 | 278.05 | 282.50 | 282.50 | 1.42% | 417,903 |
| Oct 5, 2026 | 283.30 | 287.50 | 275.90 | 278.55 | 278.55 | -1.43% | 674,552 |
| Oct 1, 2026 | 279.70 | 283.90 | 272.00 | 282.60 | 282.60 | 1.34% | 872,149 |
| Sep 30, 2026 | 274.00 | 283.45 | 274.00 | 278.85 | 278.85 | 1.94% | 742,278 |
| Sep 29, 2026 | 261.90 | 274.55 | 258.00 | 273.55 | 273.55 | 4.39% | 691,116 |
| Sep 28, 2026 | 261.40 | 264.85 | 257.30 | 262.05 | 262.05 | 0.15% | 448,095 |
| Sep 25, 2026 | 262.70 | 264.50 | 259.70 | 261.65 | 261.65 | -0.40% | 300,287 |
| Sep 24, 2026 | 266.00 | 267.85 | 261.70 | 262.70 | 262.70 | -2.12% | 311,752 |
| Sep 23, 2026 | 269.00 | 274.00 | 266.50 | 268.40 | 268.40 | -0.24% | 365,423 |
| Sep 22, 2026 | 269.00 | 271.65 | 266.30 | 269.05 | 269.05 | 0.52% | 380,656 |
| Sep 21, 2026 | 276.20 | 277.95 | 265.20 | 267.65 | 267.65 | -3.10% | 534,706 |
| Sep 18, 2026 | 268.20 | 277.20 | 268.00 | 276.20 | 276.20 | 2.52% | 670,870 |
| Sep 17, 2026 | 257.30 | 271.70 | 257.30 | 269.40 | 269.40 | 4.04% | 661,006 |
| Sep 16, 2026 | 262.45 | 262.95 | 247.05 | 258.95 | 258.95 | -0.58% | 888,416 |
| Sep 15, 2026 | 274.20 | 275.85 | 257.80 | 260.45 | 260.45 | -4.49% | 886,074 |
| Sep 11, 2026 | 271.30 | 274.95 | 266.55 | 272.70 | 272.70 | 0.52% | 748,277 |
| Sep 10, 2026 | 269.00 | 278.00 | 269.00 | 271.30 | 271.30 | 2.05% | 1,490,894 |
| Sep 9, 2026 | 264.05 | 273.45 | 263.00 | 265.85 | 265.85 | 0.68% | 926,450 |
| Sep 8, 2026 | 263.15 | 265.95 | 261.30 | 264.05 | 264.05 | -0.30% | 528,915 |
| Sep 7, 2026 | 268.00 | 271.80 | 261.80 | 264.85 | 264.85 | -1.03% | 719,670 |
| Sep 4, 2026 | 268.40 | 269.05 | 261.00 | 267.60 | 267.60 | 0.07% | 860,917 |
| Sep 3, 2026 | 268.50 | 270.95 | 264.05 | 267.40 | 267.40 | 0.55% | 788,620 |
| Sep 2, 2026 | 263.65 | 267.75 | 262.10 | 265.95 | 265.95 | 1.59% | 1,018,241 |
| Sep 1, 2026 | 257.70 | 268.50 | 255.05 | 261.80 | 261.80 | 1.58% | 2,578,536 |