Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 235.00
+5.35 (2.33%)
Apr 1, 2026, 3:29 PM IST
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 239.00 | 240.46 | 231.78 | 234.38 | 234.38 | 2.06% | 740,267 |
| Mar 30, 2026 | 230.10 | 236.40 | 226.35 | 229.65 | 229.65 | -2.05% | 964,152 |
| Mar 27, 2026 | 238.25 | 242.80 | 232.50 | 234.45 | 234.45 | -1.59% | 1,146,233 |
| Mar 25, 2026 | 233.05 | 240.95 | 233.05 | 238.25 | 238.25 | 3.03% | 597,221 |
| Mar 24, 2026 | 240.45 | 243.00 | 230.10 | 231.25 | 231.25 | -1.72% | 677,602 |
| Mar 23, 2026 | 253.00 | 253.00 | 232.60 | 235.30 | 235.30 | -7.63% | 864,094 |
| Mar 20, 2026 | 257.70 | 260.15 | 251.75 | 254.75 | 254.75 | -0.78% | 608,839 |
| Mar 19, 2026 | 256.00 | 275.60 | 251.75 | 256.75 | 256.75 | -0.60% | 2,441,001 |
| Mar 18, 2026 | 263.40 | 265.85 | 257.25 | 258.30 | 258.30 | -2.60% | 1,359,995 |
| Mar 17, 2026 | 272.00 | 273.00 | 263.85 | 265.20 | 265.20 | -1.87% | 558,658 |
| Mar 16, 2026 | 272.05 | 275.45 | 264.15 | 270.25 | 270.25 | -0.50% | 493,467 |
| Mar 13, 2026 | 278.95 | 283.45 | 268.20 | 271.60 | 271.60 | -2.58% | 738,547 |
| Mar 12, 2026 | 285.00 | 311.40 | 277.10 | 278.80 | 278.80 | -2.23% | 5,944,164 |
| 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 |