Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 288.00
-1.20 (-0.41%)
At close: Dec 15, 2025
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 300.70 | 300.70 | 296.10 | 298.10 | 298.10 | -0.88% | 376,250 |
| Nov 11, 2025 | 304.10 | 304.10 | 298.10 | 300.75 | 300.75 | -0.28% | 280,528 |
| Nov 10, 2025 | 300.00 | 304.85 | 298.25 | 301.60 | 301.60 | 0.70% | 235,839 |
| Nov 7, 2025 | 303.35 | 304.75 | 295.40 | 299.50 | 299.50 | -1.98% | 478,230 |
| Nov 6, 2025 | 306.95 | 308.60 | 301.10 | 305.55 | 305.55 | -0.44% | 412,453 |
| Nov 4, 2025 | 310.05 | 312.20 | 306.00 | 306.90 | 306.90 | -1.02% | 179,579 |
| Nov 3, 2025 | 309.00 | 311.95 | 308.90 | 310.05 | 310.05 | 0.13% | 124,806 |
| Oct 31, 2025 | 314.00 | 314.00 | 309.00 | 309.65 | 309.65 | -0.90% | 155,979 |
| Oct 30, 2025 | 315.50 | 315.55 | 309.60 | 312.45 | 312.45 | -0.48% | 185,653 |
| Oct 29, 2025 | 309.20 | 319.80 | 309.20 | 313.95 | 313.95 | 1.54% | 793,283 |
| Oct 28, 2025 | 311.45 | 313.15 | 308.10 | 309.20 | 309.20 | -0.72% | 115,732 |
| Oct 27, 2025 | 313.05 | 314.95 | 310.65 | 311.45 | 311.45 | -0.80% | 156,404 |
| Oct 24, 2025 | 315.80 | 316.55 | 310.65 | 313.95 | 313.95 | -0.02% | 791,153 |
| Oct 23, 2025 | 311.85 | 315.20 | 310.50 | 314.00 | 314.00 | 0.69% | 737,949 |
| 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% | 271,520 |
| Oct 16, 2025 | 317.65 | 323.90 | 315.05 | 315.95 | 315.95 | -1.11% | 737,928 |
| Oct 15, 2025 | 315.00 | 321.00 | 312.50 | 319.50 | 319.50 | 0.61% | 476,172 |
| 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% | 552,732 |
| Oct 9, 2025 | 315.80 | 320.30 | 312.00 | 316.10 | 316.10 | - | 704,429 |
| 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% | 516,211 |
| Oct 6, 2025 | 326.95 | 326.95 | 319.00 | 321.00 | 321.00 | -1.34% | 606,918 |
| Oct 3, 2025 | 318.25 | 328.10 | 314.75 | 325.35 | 325.35 | 2.23% | 462,121 |