Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 294.90
-3.30 (-1.11%)
At close: Jan 27, 2026
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 294.45 | 300.00 | 288.70 | 298.20 | 298.20 | -1.26% | 705,475 |
| Jan 22, 2026 | 301.10 | 304.00 | 299.65 | 302.00 | 302.00 | 1.55% | 327,531 |
| Jan 21, 2026 | 295.00 | 304.90 | 292.40 | 297.40 | 297.40 | 0.46% | 328,159 |
| Jan 20, 2026 | 305.95 | 306.75 | 290.60 | 296.05 | 296.05 | -2.13% | 768,736 |
| Jan 19, 2026 | 303.40 | 304.70 | 299.90 | 302.50 | 302.50 | -0.80% | 292,148 |
| Jan 16, 2026 | 305.80 | 311.15 | 304.10 | 304.95 | 304.95 | -0.20% | 642,421 |
| Jan 14, 2026 | 298.50 | 306.80 | 297.55 | 305.55 | 305.55 | 2.45% | 277,513 |
| Jan 13, 2026 | 306.95 | 314.00 | 297.05 | 298.25 | 298.25 | -2.66% | 1,928,152 |
| Jan 12, 2026 | 310.10 | 311.15 | 301.20 | 306.40 | 306.40 | -1.53% | 270,205 |
| Jan 9, 2026 | 312.50 | 314.95 | 308.10 | 311.15 | 311.15 | -1.25% | 318,128 |
| Jan 8, 2026 | 316.60 | 319.90 | 312.65 | 315.10 | 315.10 | -0.47% | 367,139 |
| Jan 7, 2026 | 318.00 | 318.50 | 312.00 | 316.60 | 316.60 | -0.85% | 235,799 |
| Jan 6, 2026 | 321.90 | 323.40 | 317.20 | 319.30 | 319.30 | -0.81% | 237,427 |
| Jan 5, 2026 | 311.00 | 323.30 | 311.00 | 321.90 | 321.90 | 0.61% | 556,772 |
| Jan 2, 2026 | 312.95 | 321.20 | 310.35 | 319.95 | 319.95 | 2.56% | 589,662 |
| Jan 1, 2026 | 308.00 | 314.65 | 306.00 | 311.95 | 311.95 | 1.86% | 492,447 |
| Dec 31, 2025 | 292.50 | 309.45 | 292.50 | 306.25 | 306.25 | 4.01% | 1,064,906 |
| Dec 30, 2025 | 294.50 | 296.90 | 292.50 | 294.45 | 294.45 | 0.48% | 832,824 |
| Dec 29, 2025 | 294.10 | 297.70 | 290.50 | 293.05 | 293.05 | -1.28% | 857,480 |
| Dec 26, 2025 | 295.90 | 298.55 | 293.80 | 296.85 | 296.85 | 0.44% | 174,619 |
| Dec 24, 2025 | 298.00 | 298.00 | 293.85 | 295.55 | 295.55 | -0.66% | 198,414 |
| Dec 23, 2025 | 293.05 | 298.55 | 293.05 | 297.50 | 297.50 | 1.07% | 358,367 |
| Dec 22, 2025 | 294.80 | 295.75 | 288.05 | 294.35 | 294.35 | 1.68% | 324,734 |
| Dec 19, 2025 | 280.05 | 294.70 | 280.05 | 289.50 | 289.50 | 3.04% | 1,020,461 |
| Dec 18, 2025 | 280.00 | 282.45 | 277.60 | 280.95 | 280.95 | 0.16% | 291,917 |
| Dec 17, 2025 | 281.70 | 283.95 | 280.00 | 280.50 | 280.50 | -0.46% | 457,186 |
| Dec 16, 2025 | 288.05 | 289.00 | 281.00 | 281.80 | 281.80 | -2.15% | 230,019 |
| Dec 15, 2025 | 289.10 | 289.55 | 283.70 | 288.00 | 288.00 | -0.41% | 230,800 |
| Dec 12, 2025 | 283.85 | 290.10 | 283.55 | 289.20 | 289.20 | 2.39% | 369,498 |
| Dec 11, 2025 | 285.00 | 285.05 | 280.05 | 282.45 | 282.45 | -0.35% | 383,319 |
| Dec 10, 2025 | 283.20 | 288.65 | 283.00 | 283.45 | 283.45 | -0.12% | 253,100 |
| Dec 9, 2025 | 287.60 | 291.95 | 281.90 | 283.80 | 283.80 | -2.29% | 790,663 |
| Dec 8, 2025 | 291.50 | 294.40 | 289.45 | 290.45 | 290.45 | -0.97% | 272,792 |
| Dec 5, 2025 | 295.10 | 296.00 | 291.50 | 293.30 | 293.30 | -0.73% | 293,131 |
| Dec 4, 2025 | 298.00 | 301.15 | 293.10 | 295.45 | 295.45 | -1.94% | 1,366,244 |
| Dec 3, 2025 | 297.45 | 304.20 | 295.45 | 301.30 | 301.30 | 0.95% | 985,249 |
| Dec 2, 2025 | 291.10 | 316.50 | 291.10 | 298.45 | 298.45 | 2.70% | 26,246,000 |
| Dec 1, 2025 | 287.00 | 291.90 | 286.85 | 290.60 | 290.60 | 1.08% | 125,028 |
| Nov 28, 2025 | 291.00 | 293.30 | 286.90 | 287.50 | 287.50 | -2.34% | 451,176 |
| Nov 27, 2025 | 297.00 | 297.00 | 294.00 | 294.40 | 294.40 | -0.14% | 161,151 |
| Nov 26, 2025 | 294.55 | 297.30 | 292.05 | 294.80 | 294.80 | 0.08% | 286,597 |
| Nov 25, 2025 | 297.05 | 298.20 | 288.35 | 294.55 | 294.55 | -0.99% | 256,932 |
| Nov 24, 2025 | 298.00 | 300.20 | 295.20 | 297.50 | 297.50 | -0.23% | 182,208 |
| Nov 21, 2025 | 297.80 | 302.00 | 297.00 | 298.20 | 298.20 | -0.86% | 133,927 |
| Nov 20, 2025 | 297.00 | 303.50 | 297.00 | 300.80 | 300.80 | 0.97% | 587,141 |
| Nov 19, 2025 | 299.00 | 301.55 | 296.95 | 297.90 | 297.90 | -0.58% | 1,280,840 |
| Nov 18, 2025 | 305.50 | 305.50 | 297.20 | 299.65 | 299.65 | -1.41% | 1,530,995 |
| Nov 17, 2025 | 302.15 | 305.60 | 301.05 | 303.95 | 303.95 | 0.60% | 346,504 |
| Nov 14, 2025 | 301.35 | 304.60 | 300.65 | 302.15 | 302.15 | 0.27% | 256,860 |
| Nov 13, 2025 | 298.10 | 303.10 | 297.00 | 301.35 | 301.35 | 1.09% | 381,076 |