Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,211.00
-2.70 (-0.22%)
Oct 23, 2025, 3:29 PM IST
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,218.00 | 1,235.00 | 1,203.20 | 1,213.70 | 1,213.70 | 0.65% | 9,587 |
| Oct 20, 2025 | 1,216.80 | 1,218.30 | 1,194.90 | 1,205.90 | 1,205.90 | -0.90% | 30,910 |
| Oct 17, 2025 | 1,229.90 | 1,229.90 | 1,211.00 | 1,216.80 | 1,216.80 | -0.82% | 12,040 |
| Oct 16, 2025 | 1,218.50 | 1,234.80 | 1,218.00 | 1,226.90 | 1,226.90 | 0.69% | 26,836 |
| Oct 15, 2025 | 1,214.60 | 1,230.90 | 1,210.00 | 1,218.50 | 1,218.50 | 0.32% | 22,522 |
| Oct 14, 2025 | 1,212.10 | 1,229.90 | 1,207.60 | 1,214.60 | 1,214.60 | -0.57% | 33,671 |
| Oct 13, 2025 | 1,201.90 | 1,229.80 | 1,197.40 | 1,221.60 | 1,221.60 | 1.64% | 38,514 |
| Oct 10, 2025 | 1,223.40 | 1,223.50 | 1,199.00 | 1,201.90 | 1,201.90 | -1.58% | 51,026 |
| Oct 9, 2025 | 1,216.40 | 1,227.40 | 1,204.60 | 1,221.20 | 1,221.20 | 0.98% | 27,440 |
| Oct 8, 2025 | 1,237.50 | 1,240.70 | 1,198.80 | 1,209.40 | 1,209.40 | -1.63% | 70,189 |
| Oct 7, 2025 | 1,232.00 | 1,234.20 | 1,216.90 | 1,229.50 | 1,229.50 | -0.12% | 47,951 |
| Oct 6, 2025 | 1,226.00 | 1,233.10 | 1,208.00 | 1,231.00 | 1,231.00 | 0.41% | 58,325 |
| Oct 3, 2025 | 1,240.00 | 1,243.20 | 1,205.00 | 1,226.00 | 1,226.00 | -1.12% | 37,796 |
| Oct 1, 2025 | 1,211.00 | 1,245.00 | 1,204.40 | 1,239.90 | 1,239.90 | 2.45% | 59,573 |
| Sep 30, 2025 | 1,223.40 | 1,225.30 | 1,190.20 | 1,210.20 | 1,210.20 | -1.23% | 54,443 |
| Sep 29, 2025 | 1,215.50 | 1,230.00 | 1,204.90 | 1,225.30 | 1,225.30 | 0.81% | 35,155 |
| Sep 26, 2025 | 1,225.10 | 1,228.50 | 1,205.00 | 1,215.50 | 1,215.50 | -0.78% | 44,159 |
| Sep 25, 2025 | 1,241.60 | 1,248.20 | 1,221.00 | 1,225.10 | 1,225.10 | -1.36% | 39,632 |
| Sep 24, 2025 | 1,221.20 | 1,250.20 | 1,218.70 | 1,242.00 | 1,242.00 | 1.73% | 51,930 |
| Sep 23, 2025 | 1,256.00 | 1,259.90 | 1,219.80 | 1,220.90 | 1,220.90 | -2.67% | 55,215 |
| Sep 22, 2025 | 1,275.00 | 1,275.00 | 1,247.10 | 1,254.40 | 1,254.40 | -1.62% | 85,504 |
| Sep 19, 2025 | 1,270.00 | 1,282.60 | 1,250.10 | 1,275.10 | 1,275.10 | -1.57% | 125,151 |
| Sep 18, 2025 | 1,308.50 | 1,317.80 | 1,287.50 | 1,295.40 | 1,267.40 | -1.00% | 137,963 |
| Sep 17, 2025 | 1,320.00 | 1,326.00 | 1,306.70 | 1,308.50 | 1,280.22 | -0.19% | 180,876 |
| Sep 16, 2025 | 1,311.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,282.66 | 0.52% | 74,858 |
| Sep 15, 2025 | 1,309.60 | 1,313.40 | 1,301.00 | 1,304.20 | 1,276.01 | 0.26% | 53,557 |
| Sep 12, 2025 | 1,324.60 | 1,324.60 | 1,295.00 | 1,300.80 | 1,272.68 | -0.94% | 65,595 |
| Sep 11, 2025 | 1,291.80 | 1,316.40 | 1,291.80 | 1,313.10 | 1,284.72 | 1.65% | 104,236 |
| Sep 10, 2025 | 1,281.90 | 1,309.70 | 1,273.00 | 1,291.80 | 1,263.88 | 0.78% | 118,604 |
| Sep 9, 2025 | 1,278.00 | 1,294.00 | 1,270.00 | 1,281.80 | 1,254.09 | 0.91% | 75,162 |
| Sep 8, 2025 | 1,260.40 | 1,274.60 | 1,246.80 | 1,270.30 | 1,242.84 | 1.43% | 54,997 |
| Sep 5, 2025 | 1,265.00 | 1,272.50 | 1,250.00 | 1,252.40 | 1,225.33 | -0.97% | 42,881 |
| Sep 4, 2025 | 1,273.90 | 1,274.80 | 1,251.00 | 1,264.70 | 1,237.36 | 0.02% | 85,565 |
| Sep 3, 2025 | 1,265.80 | 1,273.70 | 1,247.70 | 1,264.50 | 1,237.17 | -1.16% | 195,491 |
| Sep 2, 2025 | 1,270.00 | 1,295.00 | 1,266.00 | 1,279.40 | 1,251.75 | 0.47% | 103,413 |
| Sep 1, 2025 | 1,255.00 | 1,282.80 | 1,253.00 | 1,273.40 | 1,245.88 | 1.90% | 76,895 |
| Aug 29, 2025 | 1,235.00 | 1,251.00 | 1,226.10 | 1,249.60 | 1,222.59 | 1.22% | 35,193 |
| Aug 28, 2025 | 1,245.80 | 1,250.00 | 1,225.00 | 1,234.50 | 1,207.82 | -0.40% | 43,435 |
| Aug 26, 2025 | 1,254.00 | 1,257.20 | 1,227.60 | 1,239.50 | 1,212.71 | -0.74% | 60,900 |
| Aug 25, 2025 | 1,242.30 | 1,270.90 | 1,240.80 | 1,248.80 | 1,221.81 | 0.55% | 60,447 |
| Aug 22, 2025 | 1,251.00 | 1,260.10 | 1,233.40 | 1,242.00 | 1,215.15 | -0.90% | 37,753 |
| Aug 21, 2025 | 1,240.00 | 1,257.00 | 1,230.00 | 1,253.30 | 1,226.21 | 1.01% | 48,006 |
| Aug 20, 2025 | 1,227.00 | 1,244.10 | 1,219.60 | 1,240.80 | 1,213.98 | 1.24% | 40,972 |
| Aug 19, 2025 | 1,193.50 | 1,230.00 | 1,188.60 | 1,225.60 | 1,199.11 | 3.38% | 62,080 |
| Aug 18, 2025 | 1,163.90 | 1,191.50 | 1,160.00 | 1,185.50 | 1,159.88 | 2.13% | 66,409 |
| Aug 14, 2025 | 1,191.00 | 1,195.00 | 1,143.60 | 1,160.80 | 1,135.71 | -1.20% | 149,755 |
| Aug 13, 2025 | 1,167.80 | 1,191.70 | 1,166.00 | 1,174.90 | 1,149.50 | 1.27% | 97,512 |
| Aug 12, 2025 | 1,174.60 | 1,180.00 | 1,156.00 | 1,160.20 | 1,135.12 | -1.12% | 80,855 |
| Aug 11, 2025 | 1,172.00 | 1,179.50 | 1,167.30 | 1,173.40 | 1,148.04 | 0.15% | 27,169 |
| Aug 8, 2025 | 1,169.50 | 1,180.80 | 1,160.40 | 1,171.60 | 1,146.28 | 0.83% | 25,482 |