Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 287.95
+2.80 (0.98%)
Mar 12, 2026, 1:30 PM IST
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 274.00 | 307.00 | 274.00 | 285.15 | 285.15 | 3.71% | 4,019,668 |
| Mar 10, 2026 | 270.50 | 278.50 | 270.50 | 274.95 | 274.95 | 1.25% | 611,425 |
| Mar 9, 2026 | 289.00 | 289.80 | 270.00 | 271.55 | 271.55 | -7.60% | 877,561 |
| Mar 6, 2026 | 290.10 | 296.75 | 288.35 | 293.90 | 293.90 | 1.33% | 690,988 |
| Mar 5, 2026 | 289.45 | 292.35 | 282.50 | 290.05 | 290.05 | 0.21% | 792,752 |
| Mar 4, 2026 | 294.00 | 295.80 | 280.75 | 289.45 | 289.45 | -3.24% | 1,118,200 |
| Mar 2, 2026 | 291.15 | 300.85 | 291.10 | 299.15 | 299.15 | -1.84% | 204,293 |
| Feb 27, 2026 | 304.80 | 307.20 | 302.00 | 304.75 | 304.75 | -0.18% | 829,479 |
| Feb 26, 2026 | 305.95 | 308.55 | 303.00 | 305.30 | 305.30 | 0.43% | 258,310 |
| Feb 25, 2026 | 303.00 | 305.95 | 302.45 | 304.00 | 304.00 | 0.30% | 187,694 |
| Feb 24, 2026 | 303.95 | 306.40 | 300.95 | 303.10 | 303.10 | -0.28% | 278,672 |
| Feb 23, 2026 | 302.00 | 305.00 | 300.00 | 303.95 | 303.95 | 1.18% | 186,528 |
| Feb 20, 2026 | 300.95 | 304.00 | 298.85 | 300.40 | 300.40 | 0.03% | 208,399 |
| Feb 19, 2026 | 306.00 | 306.00 | 300.00 | 300.30 | 300.30 | -1.31% | 118,535 |
| Feb 18, 2026 | 303.00 | 305.95 | 298.05 | 304.30 | 304.30 | 0.05% | 333,854 |
| Feb 17, 2026 | 307.00 | 308.75 | 303.30 | 304.15 | 304.15 | -1.36% | 169,019 |
| Feb 16, 2026 | 312.00 | 313.50 | 306.95 | 308.35 | 308.35 | -0.52% | 153,133 |
| Feb 13, 2026 | 308.00 | 311.60 | 305.35 | 309.95 | 309.95 | -0.11% | 163,099 |
| Feb 12, 2026 | 316.10 | 316.10 | 306.50 | 310.30 | 310.30 | -1.45% | 198,872 |
| Feb 11, 2026 | 313.35 | 315.30 | 311.00 | 314.85 | 314.85 | 0.48% | 217,418 |
| Feb 10, 2026 | 314.35 | 315.45 | 310.10 | 313.35 | 313.35 | 0.48% | 273,829 |
| Feb 9, 2026 | 308.50 | 314.00 | 307.15 | 311.85 | 311.85 | 1.83% | 730,350 |
| Feb 6, 2026 | 299.90 | 307.20 | 298.00 | 306.25 | 306.25 | 2.12% | 677,322 |
| Feb 5, 2026 | 299.65 | 300.90 | 296.55 | 299.90 | 299.90 | 0.08% | 150,377 |
| Feb 4, 2026 | 300.80 | 301.95 | 297.00 | 299.65 | 299.65 | -0.38% | 200,252 |
| Feb 3, 2026 | 303.40 | 307.80 | 298.25 | 300.80 | 300.80 | 0.40% | 314,763 |
| Feb 2, 2026 | 297.40 | 300.00 | 292.65 | 299.60 | 299.60 | 0.25% | 176,843 |
| Feb 1, 2026 | 300.00 | 304.60 | 297.10 | 298.85 | 298.85 | -1.89% | 290,307 |
| Jan 30, 2026 | 304.00 | 306.45 | 300.00 | 304.60 | 304.60 | -0.18% | 364,869 |
| Jan 29, 2026 | 299.90 | 308.95 | 299.90 | 305.15 | 305.15 | 1.72% | 635,784 |
| Jan 28, 2026 | 298.30 | 302.70 | 297.85 | 300.00 | 300.00 | 1.73% | 549,745 |
| Jan 27, 2026 | 294.80 | 299.45 | 286.50 | 294.90 | 294.90 | -1.11% | 552,507 |
| 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 |