Gujarat State Petronet Limited (NSE:GSPL)
India · Delayed Price · Currency is INR 268.35
-20.60 (-7.13%)
May 11, 2026, 3:55 PM IST
Gujarat State Petronet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 287.55 | 290.00 | 257.15 | 268.35 | 268.35 | -7.13% | 8,024,578 |
| May 8, 2026 | 297.35 | 299.70 | 287.20 | 288.95 | 288.95 | -2.63% | 1,517,698 |
| May 7, 2026 | 298.30 | 301.20 | 292.60 | 296.75 | 296.75 | 0.12% | 1,970,296 |
| May 6, 2026 | 290.95 | 298.60 | 287.45 | 296.40 | 296.40 | 2.47% | 926,488 |
| May 5, 2026 | 289.00 | 290.40 | 284.60 | 289.25 | 289.25 | -0.22% | 296,503 |
| May 4, 2026 | 286.85 | 294.40 | 286.00 | 289.90 | 289.90 | 1.65% | 637,657 |
| Apr 30, 2026 | 284.00 | 288.25 | 282.34 | 285.19 | 285.19 | 0.25% | 579,462 |
| Apr 29, 2026 | 282.10 | 285.85 | 282.10 | 284.48 | 284.48 | 0.96% | 379,832 |
| Apr 28, 2026 | 283.00 | 286.26 | 280.24 | 281.77 | 281.77 | 0.11% | 467,004 |
| Apr 27, 2026 | 278.40 | 282.27 | 275.51 | 281.46 | 281.46 | 1.69% | 884,076 |
| Apr 24, 2026 | 281.99 | 285.83 | 275.15 | 276.79 | 276.79 | -2.36% | 802,546 |
| Apr 23, 2026 | 281.60 | 288.80 | 280.06 | 283.48 | 283.48 | 0.66% | 591,517 |
| Apr 22, 2026 | 277.01 | 282.50 | 276.42 | 281.61 | 281.61 | 0.72% | 697,127 |
| Apr 21, 2026 | 276.30 | 281.50 | 272.50 | 279.61 | 279.61 | 1.66% | 1,105,340 |
| Apr 20, 2026 | 273.40 | 275.68 | 269.06 | 275.04 | 275.04 | 0.97% | 1,189,746 |
| Apr 17, 2026 | 256.00 | 289.00 | 256.00 | 272.41 | 272.41 | 7.97% | 31,568,890 |
| Apr 16, 2026 | 245.00 | 255.50 | 242.07 | 252.29 | 252.29 | 3.83% | 1,608,909 |
| Apr 15, 2026 | 241.50 | 246.74 | 240.30 | 242.98 | 242.98 | 2.49% | 592,441 |
| Apr 13, 2026 | 238.00 | 238.99 | 235.05 | 237.07 | 237.07 | -1.78% | 612,415 |
| Apr 10, 2026 | 243.50 | 245.82 | 240.14 | 241.37 | 241.37 | 0.42% | 864,613 |
| Apr 9, 2026 | 241.49 | 244.88 | 238.12 | 240.37 | 240.37 | -0.35% | 837,603 |
| Apr 8, 2026 | 245.53 | 247.44 | 239.51 | 241.22 | 241.22 | 2.23% | 1,207,890 |
| Apr 7, 2026 | 237.05 | 239.79 | 234.65 | 235.95 | 235.95 | -0.75% | 2,491,392 |
| Apr 6, 2026 | 242.19 | 242.19 | 234.76 | 237.73 | 237.73 | -0.35% | 707,695 |
| Apr 2, 2026 | 230.00 | 239.81 | 228.50 | 238.57 | 238.57 | 1.79% | 683,367 |
| 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 |