Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 311.85
+0.70 (0.22%)
Oct 21, 2025, 2:44 PM IST
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 309.05 | 312.50 | 309.05 | 311.85 | 311.85 | 0.22% | 30,641 |
| Oct 20, 2025 | 314.00 | 315.25 | 309.65 | 311.15 | 311.15 | -1.33% | 530,661 |
| Oct 17, 2025 | 317.00 | 318.00 | 313.20 | 315.35 | 315.35 | -0.19% | 271,523 |
| Oct 16, 2025 | 317.65 | 323.90 | 315.05 | 315.95 | 315.95 | -1.11% | 738,245 |
| Oct 15, 2025 | 315.00 | 321.00 | 312.50 | 319.50 | 319.50 | 0.61% | 476,298 |
| Oct 14, 2025 | 321.10 | 322.70 | 314.30 | 317.55 | 317.55 | -0.22% | 514,971 |
| Oct 13, 2025 | 318.20 | 319.80 | 315.40 | 318.25 | 318.25 | -0.66% | 439,354 |
| Oct 10, 2025 | 316.00 | 322.30 | 315.10 | 320.35 | 320.35 | 1.34% | 553,250 |
| Oct 9, 2025 | 315.80 | 320.30 | 312.00 | 316.10 | 316.10 | - | 705,287 |
| Oct 8, 2025 | 320.30 | 324.50 | 315.20 | 316.10 | 316.10 | -2.30% | 405,878 |
| Oct 7, 2025 | 322.95 | 325.75 | 319.80 | 323.55 | 323.55 | 0.79% | 516,281 |
| Oct 6, 2025 | 326.95 | 326.95 | 319.00 | 321.00 | 321.00 | -1.34% | 607,010 |
| Oct 3, 2025 | 318.25 | 328.10 | 314.75 | 325.35 | 325.35 | 2.23% | 462,121 |
| Oct 2, 2025 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - | - |
| Oct 1, 2025 | 310.25 | 320.05 | 307.65 | 318.25 | 318.25 | 2.81% | 562,458 |
| Sep 30, 2025 | 306.00 | 311.00 | 304.55 | 309.55 | 309.55 | 2.04% | 316,791 |
| Sep 29, 2025 | 310.00 | 314.40 | 296.00 | 303.35 | 303.35 | -2.43% | 1,794,021 |
| Sep 26, 2025 | 313.90 | 313.90 | 307.60 | 310.90 | 310.90 | -1.32% | 198,399 |
| Sep 25, 2025 | 320.00 | 320.45 | 312.10 | 315.05 | 315.05 | -1.81% | 215,568 |
| Sep 24, 2025 | 323.45 | 323.75 | 315.25 | 320.85 | 320.85 | -0.39% | 392,976 |
| Sep 23, 2025 | 313.70 | 330.00 | 313.20 | 322.10 | 322.10 | 2.91% | 4,010,218 |
| Sep 22, 2025 | 314.35 | 315.15 | 310.00 | 313.00 | 313.00 | -0.43% | 359,948 |
| Sep 19, 2025 | 317.45 | 321.10 | 311.10 | 314.35 | 314.35 | -0.22% | 656,986 |
| Sep 18, 2025 | 319.70 | 320.20 | 312.65 | 315.05 | 315.05 | -1.19% | 319,267 |
| Sep 17, 2025 | 324.60 | 327.15 | 317.10 | 318.85 | 318.85 | -0.23% | 606,243 |
| Sep 16, 2025 | 310.80 | 322.00 | 308.50 | 319.60 | 319.60 | 3.58% | 1,670,766 |
| Sep 15, 2025 | 308.10 | 314.40 | 306.10 | 308.55 | 308.55 | 0.13% | 335,840 |
| Sep 12, 2025 | 307.95 | 311.00 | 303.15 | 308.15 | 308.15 | -0.60% | 943,981 |
| Sep 11, 2025 | 298.05 | 314.70 | 297.00 | 310.00 | 310.00 | 3.47% | 5,399,244 |
| Sep 10, 2025 | 301.00 | 301.85 | 290.80 | 299.60 | 299.60 | -1.11% | 473,449 |
| Sep 9, 2025 | 300.85 | 304.80 | 300.10 | 302.95 | 297.95 | 1.17% | 430,085 |
| Sep 8, 2025 | 302.30 | 303.80 | 299.00 | 299.45 | 294.51 | -0.15% | 213,054 |
| Sep 5, 2025 | 306.20 | 308.20 | 299.20 | 299.90 | 294.95 | -1.25% | 285,722 |
| Sep 4, 2025 | 308.00 | 308.00 | 302.75 | 303.70 | 298.69 | 0.56% | 205,434 |
| Sep 3, 2025 | 298.60 | 307.35 | 298.60 | 302.00 | 297.02 | 1.50% | 457,898 |
| Sep 2, 2025 | 296.40 | 302.00 | 294.20 | 297.55 | 292.64 | 1.36% | 963,695 |
| Sep 1, 2025 | 291.35 | 298.00 | 287.55 | 293.55 | 288.71 | 1.26% | 668,181 |
| Aug 29, 2025 | 290.55 | 293.00 | 289.10 | 289.90 | 285.12 | -0.28% | 333,482 |
| Aug 28, 2025 | 296.30 | 297.65 | 290.20 | 290.70 | 285.90 | -1.89% | 264,833 |
| Aug 26, 2025 | 299.40 | 301.20 | 295.05 | 296.30 | 291.41 | -1.05% | 1,267,462 |
| Aug 25, 2025 | 305.70 | 307.00 | 298.10 | 299.45 | 294.51 | -2.04% | 415,914 |
| Aug 22, 2025 | 306.55 | 308.25 | 302.95 | 305.70 | 300.66 | 0.21% | 804,986 |
| Aug 21, 2025 | 303.00 | 311.60 | 303.00 | 305.05 | 300.02 | 0.68% | 376,157 |
| Aug 20, 2025 | 306.85 | 307.65 | 301.70 | 303.00 | 298.00 | -1.25% | 2,487,139 |
| Aug 19, 2025 | 304.90 | 308.50 | 303.40 | 306.85 | 301.79 | 0.64% | 125,315 |
| Aug 18, 2025 | 303.10 | 306.00 | 301.15 | 304.90 | 299.87 | 1.11% | 158,580 |
| Aug 14, 2025 | 304.40 | 308.85 | 298.85 | 301.55 | 296.57 | -0.41% | 220,668 |
| Aug 13, 2025 | 305.45 | 314.70 | 301.40 | 302.80 | 297.80 | -0.31% | 730,311 |
| Aug 12, 2025 | 303.00 | 306.60 | 300.85 | 303.75 | 298.74 | 0.28% | 1,050,303 |
| Aug 11, 2025 | 304.45 | 309.65 | 300.35 | 302.90 | 297.90 | -0.53% | 342,263 |