Gujarat State Petronet Limited (NSE:GSPL)
India flag India · Delayed Price · Currency is INR
310.90
-4.15 (-1.32%)
Sep 26, 2025, 3:29 PM IST

Gujarat State Petronet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025313.90313.90307.60310.90310.90-1.32%198,294
Sep 25, 2025320.00320.45312.10315.05315.05-1.81%215,568
Sep 24, 2025323.45323.75315.25320.85320.85-0.39%392,976
Sep 23, 2025313.70330.00313.20322.10322.102.91%4,010,218
Sep 22, 2025314.35315.15310.00313.00313.00-0.43%359,948
Sep 19, 2025317.45321.10311.10314.35314.35-0.22%656,986
Sep 18, 2025319.70320.20312.65315.05315.05-1.19%319,267
Sep 17, 2025324.60327.15317.10318.85318.85-0.23%606,243
Sep 16, 2025310.80322.00308.50319.60319.603.58%1,670,766
Sep 15, 2025308.10314.40306.10308.55308.550.13%335,840
Sep 12, 2025307.95311.00303.15308.15308.15-0.60%943,981
Sep 11, 2025298.05314.70297.00310.00310.003.47%5,399,244
Sep 10, 2025301.00301.85290.80299.60299.60-1.11%473,449
Sep 9, 2025300.85304.80300.10302.95297.951.17%430,085
Sep 8, 2025302.30303.80299.00299.45294.51-0.15%213,054
Sep 5, 2025306.20308.20299.20299.90294.95-1.25%285,722
Sep 4, 2025308.00308.00302.75303.70298.690.56%205,434
Sep 3, 2025298.60307.35298.60302.00297.021.50%457,898
Sep 2, 2025296.40302.00294.20297.55292.641.36%963,695
Sep 1, 2025291.35298.00287.55293.55288.711.26%668,181
Aug 29, 2025290.55293.00289.10289.90285.12-0.28%333,482
Aug 28, 2025296.30297.65290.20290.70285.90-1.89%264,833
Aug 26, 2025299.40301.20295.05296.30291.41-1.05%1,267,462
Aug 25, 2025305.70307.00298.10299.45294.51-2.04%415,914
Aug 22, 2025306.55308.25302.95305.70300.650.21%804,986
Aug 21, 2025303.00311.60303.00305.05300.020.68%376,157
Aug 20, 2025306.85307.65301.70303.00298.00-1.25%2,487,139
Aug 19, 2025304.90308.50303.40306.85301.790.64%125,315
Aug 18, 2025303.10306.00301.15304.90299.871.11%158,580
Aug 14, 2025304.40308.85298.85301.55296.57-0.41%220,668
Aug 13, 2025305.45314.70301.40302.80297.80-0.31%730,311
Aug 12, 2025303.00306.60300.85303.75298.740.28%1,050,303
Aug 11, 2025304.45309.65300.35302.90297.90-0.53%342,263
Aug 8, 2025301.25312.00297.70304.50299.471.58%699,861
Aug 7, 2025301.50304.60296.40299.75294.80-1.28%248,107
Aug 6, 2025309.40312.45301.00303.65298.64-1.38%301,276
Aug 5, 2025307.00311.40304.30307.90302.820.85%201,636
Aug 4, 2025308.95310.10300.75305.30300.26-1.17%272,436
Aug 1, 2025316.75317.55308.25308.90303.80-2.01%230,309
Jul 31, 2025320.00321.60313.00315.25310.05-2.49%179,614
Jul 30, 2025319.50323.95319.50323.30317.960.73%249,401
Jul 29, 2025320.40323.85318.10320.95315.65-0.16%131,779
Jul 28, 2025323.40326.95320.10321.45316.14-0.65%236,129
Jul 25, 2025332.00332.00322.40323.55318.21-2.74%210,840
Jul 24, 2025330.40333.20329.60332.65327.160.30%172,762
Jul 23, 2025332.90348.00329.35331.65326.18-0.18%3,167,510
Jul 22, 2025328.60338.40328.60332.25326.770.79%549,122
Jul 21, 2025333.85333.85325.50329.65324.21-1.57%398,713
Jul 18, 2025337.65338.75331.15334.90329.37-0.27%295,541
Jul 17, 2025331.00337.00330.95335.80330.261.28%370,802