Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 303.70
+1.70 (0.56%)
Sep 4, 2025, 3:30 PM IST
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 308.00 | 308.00 | 302.75 | 303.70 | 303.70 | 0.56% | 205,434 |
| Sep 3, 2025 | 298.60 | 307.35 | 298.60 | 302.00 | 302.00 | 1.50% | 457,898 |
| Sep 2, 2025 | 296.40 | 302.00 | 294.20 | 297.55 | 297.55 | 1.36% | 963,695 |
| Sep 1, 2025 | 291.35 | 298.00 | 287.55 | 293.55 | 293.55 | 1.26% | 668,181 |
| Aug 29, 2025 | 290.55 | 293.00 | 289.10 | 289.90 | 289.90 | -0.28% | 333,592 |
| Aug 28, 2025 | 296.30 | 297.65 | 290.20 | 290.70 | 290.70 | -1.89% | 264,833 |
| Aug 26, 2025 | 299.40 | 301.20 | 295.05 | 296.30 | 296.30 | -1.05% | 1,267,534 |
| Aug 25, 2025 | 305.70 | 307.00 | 298.10 | 299.45 | 299.45 | -2.04% | 415,914 |
| Aug 22, 2025 | 306.55 | 308.25 | 302.95 | 305.70 | 305.70 | 0.21% | 805,231 |
| Aug 21, 2025 | 303.00 | 311.60 | 303.00 | 305.05 | 305.05 | 0.68% | 376,157 |
| Aug 20, 2025 | 306.85 | 307.65 | 301.70 | 303.00 | 303.00 | -1.25% | 2,487,139 |
| Aug 19, 2025 | 304.90 | 308.50 | 303.40 | 306.85 | 306.85 | 0.64% | 125,315 |
| Aug 18, 2025 | 303.10 | 306.00 | 301.15 | 304.90 | 304.90 | 1.11% | 158,622 |
| Aug 14, 2025 | 304.40 | 308.85 | 298.85 | 301.55 | 301.55 | -0.41% | 220,668 |
| Aug 13, 2025 | 305.45 | 314.70 | 301.40 | 302.80 | 302.80 | -0.31% | 730,410 |
| Aug 12, 2025 | 303.00 | 306.60 | 300.85 | 303.75 | 303.75 | 0.28% | 1,050,303 |
| Aug 11, 2025 | 304.45 | 309.65 | 300.35 | 302.90 | 302.90 | -0.53% | 342,263 |
| Aug 8, 2025 | 301.25 | 312.00 | 297.70 | 304.50 | 304.50 | 1.58% | 699,974 |
| Aug 7, 2025 | 301.50 | 304.60 | 296.40 | 299.75 | 299.75 | -1.28% | 248,486 |
| Aug 6, 2025 | 309.40 | 312.45 | 301.00 | 303.65 | 303.65 | -1.38% | 301,276 |
| Aug 5, 2025 | 307.00 | 311.40 | 304.30 | 307.90 | 307.90 | 0.85% | 201,636 |
| Aug 4, 2025 | 308.95 | 310.10 | 300.75 | 305.30 | 305.30 | -1.17% | 272,436 |
| Aug 1, 2025 | 316.75 | 317.55 | 308.25 | 308.90 | 308.90 | -2.01% | 230,309 |
| Jul 31, 2025 | 320.00 | 321.60 | 313.00 | 315.25 | 315.25 | -2.49% | 179,614 |
| Jul 30, 2025 | 319.50 | 323.95 | 319.50 | 323.30 | 323.30 | 0.73% | 249,401 |
| Jul 29, 2025 | 320.40 | 323.85 | 318.10 | 320.95 | 320.95 | -0.16% | 131,779 |
| Jul 28, 2025 | 323.40 | 326.95 | 320.10 | 321.45 | 321.45 | -0.65% | 236,129 |
| Jul 25, 2025 | 332.00 | 332.00 | 322.40 | 323.55 | 323.55 | -2.74% | 210,840 |
| Jul 24, 2025 | 330.40 | 333.20 | 329.60 | 332.65 | 332.65 | 0.30% | 172,762 |
| Jul 23, 2025 | 332.90 | 348.00 | 329.35 | 331.65 | 331.65 | -0.18% | 3,167,510 |
| Jul 22, 2025 | 328.60 | 338.40 | 328.60 | 332.25 | 332.25 | 0.79% | 549,122 |
| Jul 21, 2025 | 333.85 | 333.85 | 325.50 | 329.65 | 329.65 | -1.57% | 398,713 |
| Jul 18, 2025 | 337.65 | 338.75 | 331.15 | 334.90 | 334.90 | -0.27% | 295,541 |
| Jul 17, 2025 | 331.00 | 337.00 | 330.95 | 335.80 | 335.80 | 1.28% | 370,802 |
| Jul 16, 2025 | 323.95 | 333.50 | 323.95 | 331.55 | 331.55 | 2.35% | 364,061 |
| Jul 15, 2025 | 324.10 | 327.30 | 321.35 | 323.95 | 323.95 | 0.33% | 317,897 |
| Jul 14, 2025 | 328.45 | 328.45 | 322.10 | 322.90 | 322.90 | -1.39% | 279,322 |
| Jul 11, 2025 | 328.50 | 331.50 | 325.90 | 327.45 | 327.45 | -0.05% | 789,222 |
| Jul 10, 2025 | 332.95 | 332.95 | 325.60 | 327.60 | 327.60 | -1.25% | 288,712 |
| Jul 9, 2025 | 331.00 | 333.50 | 328.05 | 331.75 | 331.75 | 0.38% | 169,751 |
| Jul 8, 2025 | 333.00 | 335.15 | 327.55 | 330.50 | 330.50 | -1.09% | 400,700 |
| Jul 7, 2025 | 336.50 | 337.35 | 329.15 | 334.15 | 334.15 | -0.25% | 188,139 |
| Jul 4, 2025 | 341.55 | 341.55 | 334.05 | 335.00 | 335.00 | -1.18% | 328,406 |
| Jul 3, 2025 | 336.15 | 340.90 | 335.50 | 339.00 | 339.00 | 1.18% | 1,990,150 |
| Jul 2, 2025 | 335.15 | 338.90 | 332.00 | 335.05 | 335.05 | -0.03% | 1,337,979 |
| Jul 1, 2025 | 329.55 | 337.80 | 328.05 | 335.15 | 335.15 | 1.70% | 764,856 |
| Jun 30, 2025 | 330.20 | 334.00 | 324.35 | 329.55 | 329.55 | -0.20% | 470,802 |
| Jun 27, 2025 | 321.00 | 343.30 | 321.00 | 330.20 | 330.20 | 3.24% | 4,935,147 |
| Jun 26, 2025 | 320.00 | 321.80 | 317.35 | 319.85 | 319.85 | -0.05% | 232,533 |
| Jun 25, 2025 | 319.20 | 324.60 | 319.15 | 320.00 | 320.00 | 0.25% | 298,545 |