Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,288.50
+18.20 (1.43%)
Sep 9, 2025, 11:30 AM IST
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,278.00 | 1,292.00 | 1,270.00 | 1,287.90 | 1,287.90 | 1.39% | 36,354 |
| Sep 8, 2025 | 1,260.40 | 1,274.60 | 1,246.80 | 1,270.30 | 1,270.30 | 1.43% | 54,997 |
| Sep 5, 2025 | 1,265.00 | 1,272.50 | 1,250.00 | 1,252.40 | 1,252.40 | -0.97% | 42,881 |
| Sep 4, 2025 | 1,273.90 | 1,274.80 | 1,251.00 | 1,264.70 | 1,264.70 | 0.02% | 85,566 |
| Sep 3, 2025 | 1,265.80 | 1,273.70 | 1,247.70 | 1,264.50 | 1,264.50 | -1.16% | 195,491 |
| Sep 2, 2025 | 1,270.00 | 1,295.00 | 1,266.00 | 1,279.40 | 1,279.40 | 0.47% | 103,413 |
| Sep 1, 2025 | 1,255.00 | 1,282.80 | 1,253.00 | 1,273.40 | 1,273.40 | 1.90% | 76,895 |
| Aug 29, 2025 | 1,235.00 | 1,251.00 | 1,226.10 | 1,249.60 | 1,249.60 | 1.22% | 35,193 |
| Aug 28, 2025 | 1,245.80 | 1,250.00 | 1,225.00 | 1,234.50 | 1,234.50 | -0.40% | 43,436 |
| Aug 26, 2025 | 1,254.00 | 1,257.20 | 1,227.60 | 1,239.50 | 1,239.50 | -0.74% | 61,225 |
| Aug 25, 2025 | 1,242.30 | 1,270.90 | 1,240.80 | 1,248.80 | 1,248.80 | 0.55% | 60,466 |
| Aug 22, 2025 | 1,251.00 | 1,260.10 | 1,233.40 | 1,242.00 | 1,242.00 | -0.90% | 37,786 |
| Aug 21, 2025 | 1,240.00 | 1,257.00 | 1,230.00 | 1,253.30 | 1,253.30 | 1.01% | 48,032 |
| Aug 20, 2025 | 1,227.00 | 1,244.10 | 1,219.60 | 1,240.80 | 1,240.80 | 1.24% | 41,176 |
| Aug 19, 2025 | 1,193.50 | 1,230.00 | 1,188.60 | 1,225.60 | 1,225.60 | 3.38% | 62,083 |
| Aug 18, 2025 | 1,163.90 | 1,191.50 | 1,160.00 | 1,185.50 | 1,185.50 | 2.13% | 66,415 |
| Aug 14, 2025 | 1,191.00 | 1,195.00 | 1,143.60 | 1,160.80 | 1,160.80 | -1.20% | 149,755 |
| Aug 13, 2025 | 1,167.80 | 1,191.70 | 1,166.00 | 1,174.90 | 1,174.90 | 1.27% | 97,610 |
| Aug 12, 2025 | 1,174.60 | 1,180.00 | 1,156.00 | 1,160.20 | 1,160.20 | -1.12% | 80,858 |
| Aug 11, 2025 | 1,172.00 | 1,179.50 | 1,167.30 | 1,173.40 | 1,173.40 | 0.15% | 27,181 |
| Aug 8, 2025 | 1,169.50 | 1,180.80 | 1,160.40 | 1,171.60 | 1,171.60 | 0.83% | 25,527 |
| Aug 7, 2025 | 1,159.00 | 1,176.70 | 1,150.00 | 1,162.00 | 1,162.00 | 0.21% | 36,118 |
| Aug 6, 2025 | 1,172.90 | 1,180.80 | 1,151.00 | 1,159.60 | 1,159.60 | -1.13% | 62,258 |
| Aug 5, 2025 | 1,187.40 | 1,188.60 | 1,165.20 | 1,172.90 | 1,172.90 | -1.22% | 38,063 |
| Aug 4, 2025 | 1,176.00 | 1,191.90 | 1,172.80 | 1,187.40 | 1,187.40 | 1.34% | 35,483 |
| Aug 1, 2025 | 1,207.60 | 1,212.40 | 1,168.00 | 1,171.70 | 1,171.70 | -3.07% | 44,672 |
| 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 |