Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,171.70
-37.10 (-3.07%)
Aug 1, 2025, 3:29 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,200.00 | 1,217.50 | 1,180.90 | 1,208.80 | 1,208.80 | -0.81% | 33,416 |
| Jul 30, 2025 | 1,211.20 | 1,223.00 | 1,204.00 | 1,218.70 | 1,218.70 | 0.72% | 30,335 |
| Jul 29, 2025 | 1,188.50 | 1,217.00 | 1,183.00 | 1,210.00 | 1,210.00 | 2.49% | 72,712 |
| Jul 28, 2025 | 1,229.00 | 1,236.50 | 1,175.20 | 1,180.60 | 1,180.60 | -3.94% | 102,272 |
| Jul 25, 2025 | 1,235.50 | 1,264.40 | 1,225.00 | 1,229.00 | 1,229.00 | -0.95% | 162,957 |
| Jul 24, 2025 | 1,239.90 | 1,245.00 | 1,224.00 | 1,240.80 | 1,240.80 | 0.48% | 55,076 |
| Jul 23, 2025 | 1,230.00 | 1,251.40 | 1,223.00 | 1,234.90 | 1,234.90 | -0.13% | 45,086 |
| Jul 22, 2025 | 1,234.90 | 1,248.00 | 1,230.10 | 1,236.50 | 1,236.50 | 1.01% | 28,385 |
| Jul 21, 2025 | 1,239.10 | 1,249.30 | 1,216.50 | 1,224.10 | 1,224.10 | -1.11% | 89,575 |
| Jul 18, 2025 | 1,261.00 | 1,268.00 | 1,234.40 | 1,237.90 | 1,237.90 | -1.20% | 77,685 |
| Jul 17, 2025 | 1,263.00 | 1,274.90 | 1,249.60 | 1,252.90 | 1,252.90 | -0.35% | 86,168 |
| Jul 16, 2025 | 1,238.50 | 1,271.00 | 1,235.80 | 1,257.30 | 1,257.30 | 2.12% | 100,471 |
| Jul 15, 2025 | 1,227.60 | 1,248.00 | 1,225.80 | 1,231.20 | 1,231.20 | 0.29% | 45,224 |
| Jul 14, 2025 | 1,242.10 | 1,249.00 | 1,220.00 | 1,227.60 | 1,227.60 | -1.07% | 56,748 |
| Jul 11, 2025 | 1,254.30 | 1,266.10 | 1,234.20 | 1,240.90 | 1,240.90 | -1.05% | 49,100 |
| Jul 10, 2025 | 1,270.00 | 1,279.70 | 1,248.00 | 1,254.10 | 1,254.10 | -0.69% | 81,685 |
| Jul 9, 2025 | 1,266.80 | 1,278.00 | 1,253.90 | 1,262.80 | 1,262.80 | 0.33% | 59,663 |
| Jul 8, 2025 | 1,236.00 | 1,281.80 | 1,235.00 | 1,258.60 | 1,258.60 | 1.42% | 131,776 |
| Jul 7, 2025 | 1,262.00 | 1,276.70 | 1,231.50 | 1,241.00 | 1,241.00 | -2.02% | 188,124 |
| Jul 4, 2025 | 1,266.10 | 1,293.80 | 1,261.30 | 1,266.60 | 1,266.60 | 0.04% | 120,787 |
| Jul 3, 2025 | 1,270.00 | 1,273.30 | 1,250.00 | 1,266.10 | 1,266.10 | 0.08% | 45,142 |
| Jul 2, 2025 | 1,257.10 | 1,270.00 | 1,242.40 | 1,265.10 | 1,265.10 | 0.64% | 97,532 |
| Jul 1, 2025 | 1,294.70 | 1,331.90 | 1,251.10 | 1,257.10 | 1,257.10 | -0.44% | 368,928 |
| Jun 30, 2025 | 1,226.00 | 1,270.00 | 1,222.30 | 1,262.60 | 1,262.60 | 3.42% | 209,502 |
| Jun 27, 2025 | 1,227.50 | 1,230.20 | 1,210.40 | 1,220.90 | 1,220.90 | 0.49% | 48,130 |
| Jun 26, 2025 | 1,225.90 | 1,225.90 | 1,201.00 | 1,215.00 | 1,215.00 | -0.20% | 43,728 |
| Jun 25, 2025 | 1,197.50 | 1,224.60 | 1,197.20 | 1,217.40 | 1,217.40 | 2.70% | 80,606 |
| Jun 24, 2025 | 1,189.70 | 1,199.50 | 1,178.60 | 1,185.40 | 1,185.40 | 0.94% | 49,465 |
| Jun 23, 2025 | 1,185.00 | 1,199.70 | 1,171.10 | 1,174.40 | 1,174.40 | -2.35% | 90,629 |
| Jun 20, 2025 | 1,203.80 | 1,218.00 | 1,186.50 | 1,202.70 | 1,202.70 | -0.09% | 80,823 |
| Jun 19, 2025 | 1,220.00 | 1,220.00 | 1,183.90 | 1,203.80 | 1,203.80 | -0.87% | 60,645 |
| Jun 18, 2025 | 1,223.80 | 1,234.00 | 1,206.60 | 1,214.40 | 1,214.40 | -0.13% | 84,254 |
| Jun 17, 2025 | 1,224.00 | 1,238.90 | 1,201.00 | 1,216.00 | 1,216.00 | -0.21% | 79,522 |
| Jun 16, 2025 | 1,205.00 | 1,225.00 | 1,186.80 | 1,218.50 | 1,218.50 | 0.54% | 73,265 |
| Jun 13, 2025 | 1,200.00 | 1,219.30 | 1,178.50 | 1,212.00 | 1,212.00 | -0.55% | 79,093 |
| Jun 12, 2025 | 1,244.90 | 1,245.70 | 1,213.90 | 1,218.70 | 1,218.70 | -1.54% | 61,211 |
| Jun 11, 2025 | 1,246.90 | 1,254.90 | 1,226.60 | 1,237.70 | 1,237.70 | 0.25% | 134,290 |
| Jun 10, 2025 | 1,180.00 | 1,245.00 | 1,180.00 | 1,234.60 | 1,234.60 | 4.94% | 362,251 |
| Jun 9, 2025 | 1,155.20 | 1,180.00 | 1,150.10 | 1,176.50 | 1,176.50 | 2.51% | 82,232 |
| Jun 6, 2025 | 1,169.40 | 1,182.10 | 1,145.00 | 1,147.70 | 1,147.70 | -0.87% | 116,548 |
| Jun 5, 2025 | 1,174.60 | 1,185.00 | 1,156.00 | 1,157.80 | 1,157.80 | -0.79% | 127,091 |
| Jun 4, 2025 | 1,178.00 | 1,198.90 | 1,165.50 | 1,167.00 | 1,167.00 | -0.74% | 117,207 |
| Jun 3, 2025 | 1,170.20 | 1,218.60 | 1,170.20 | 1,175.70 | 1,175.70 | 1.34% | 271,489 |
| Jun 2, 2025 | 1,188.00 | 1,191.10 | 1,158.00 | 1,160.20 | 1,160.20 | -2.19% | 121,443 |
| May 30, 2025 | 1,179.90 | 1,196.00 | 1,163.80 | 1,186.20 | 1,186.20 | 0.79% | 80,249 |
| May 29, 2025 | 1,160.00 | 1,185.60 | 1,156.70 | 1,176.90 | 1,176.90 | 1.62% | 84,800 |
| May 28, 2025 | 1,183.20 | 1,187.10 | 1,155.60 | 1,158.10 | 1,158.10 | -1.84% | 183,460 |
| May 27, 2025 | 1,222.00 | 1,222.00 | 1,175.50 | 1,179.80 | 1,179.80 | -2.75% | 177,724 |
| May 26, 2025 | 1,244.00 | 1,255.70 | 1,209.50 | 1,213.10 | 1,213.10 | -1.92% | 90,270 |
| May 23, 2025 | 1,171.00 | 1,261.80 | 1,160.50 | 1,236.90 | 1,236.90 | 5.67% | 490,115 |