Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,053.40
-44.10 (-4.02%)
At close: Jan 23, 2026
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,100.90 | 1,104.00 | 1,051.50 | 1,053.40 | 1,053.40 | -4.02% | 41,100 |
| Jan 22, 2026 | 1,094.80 | 1,121.10 | 1,084.80 | 1,097.50 | 1,097.50 | 0.25% | 16,443 |
| Jan 21, 2026 | 1,114.90 | 1,138.80 | 1,090.00 | 1,094.80 | 1,094.80 | -1.80% | 45,581 |
| Jan 20, 2026 | 1,098.00 | 1,118.00 | 1,092.80 | 1,114.90 | 1,114.90 | 1.32% | 98,354 |
| Jan 19, 2026 | 1,119.00 | 1,120.00 | 1,096.00 | 1,100.40 | 1,100.40 | -1.27% | 21,493 |
| Jan 16, 2026 | 1,119.00 | 1,129.00 | 1,086.60 | 1,114.50 | 1,114.50 | -0.79% | 122,143 |
| Jan 14, 2026 | 1,139.30 | 1,144.30 | 1,120.80 | 1,123.40 | 1,123.40 | -0.87% | 21,428 |
| Jan 13, 2026 | 1,152.90 | 1,152.90 | 1,130.10 | 1,133.30 | 1,133.30 | -1.07% | 19,903 |
| Jan 12, 2026 | 1,146.00 | 1,161.80 | 1,120.00 | 1,145.50 | 1,145.50 | -0.12% | 27,604 |
| Jan 9, 2026 | 1,171.40 | 1,171.40 | 1,144.30 | 1,146.90 | 1,146.90 | -1.58% | 31,406 |
| Jan 8, 2026 | 1,165.00 | 1,180.80 | 1,155.30 | 1,165.30 | 1,165.30 | -0.44% | 36,158 |
| Jan 7, 2026 | 1,173.00 | 1,174.00 | 1,160.60 | 1,170.50 | 1,170.50 | -0.42% | 22,350 |
| Jan 6, 2026 | 1,202.70 | 1,202.70 | 1,173.20 | 1,175.40 | 1,175.40 | -1.63% | 25,142 |
| Jan 5, 2026 | 1,211.50 | 1,211.50 | 1,181.30 | 1,194.90 | 1,194.90 | -1.39% | 33,047 |
| Jan 2, 2026 | 1,215.80 | 1,219.90 | 1,194.70 | 1,211.70 | 1,211.70 | -0.34% | 37,328 |
| Jan 1, 2026 | 1,204.00 | 1,223.40 | 1,198.70 | 1,215.80 | 1,215.80 | 1.28% | 59,077 |
| Dec 31, 2025 | 1,193.80 | 1,203.10 | 1,185.40 | 1,200.40 | 1,200.40 | 1.03% | 19,064 |
| Dec 30, 2025 | 1,185.10 | 1,207.90 | 1,181.20 | 1,188.20 | 1,188.20 | -0.18% | 32,833 |
| Dec 29, 2025 | 1,181.50 | 1,200.00 | 1,147.70 | 1,190.40 | 1,190.40 | -0.07% | 50,390 |
| Dec 26, 2025 | 1,197.70 | 1,225.70 | 1,183.80 | 1,191.20 | 1,191.20 | -0.34% | 59,226 |
| Dec 24, 2025 | 1,210.20 | 1,224.50 | 1,191.80 | 1,195.30 | 1,195.30 | -1.84% | 43,236 |
| Dec 23, 2025 | 1,220.90 | 1,225.30 | 1,211.10 | 1,217.70 | 1,217.70 | -0.26% | 37,211 |
| Dec 22, 2025 | 1,219.50 | 1,230.00 | 1,206.50 | 1,220.90 | 1,220.90 | 0.78% | 43,981 |
| Dec 19, 2025 | 1,200.00 | 1,213.00 | 1,189.80 | 1,211.50 | 1,211.50 | 1.20% | 38,689 |
| Dec 18, 2025 | 1,199.70 | 1,201.40 | 1,189.90 | 1,197.10 | 1,197.10 | -0.14% | 25,957 |
| Dec 17, 2025 | 1,193.50 | 1,206.60 | 1,183.40 | 1,198.80 | 1,198.80 | 0.02% | 31,093 |
| Dec 16, 2025 | 1,184.00 | 1,209.80 | 1,178.40 | 1,198.60 | 1,198.60 | 1.23% | 49,483 |
| Dec 15, 2025 | 1,159.20 | 1,189.50 | 1,151.00 | 1,184.00 | 1,184.00 | 2.14% | 38,463 |
| Dec 12, 2025 | 1,136.60 | 1,167.20 | 1,130.10 | 1,159.20 | 1,159.20 | 2.26% | 35,375 |
| Dec 11, 2025 | 1,140.70 | 1,140.70 | 1,118.00 | 1,133.60 | 1,133.60 | 0.02% | 44,035 |
| Dec 10, 2025 | 1,138.00 | 1,155.90 | 1,128.70 | 1,133.40 | 1,133.40 | -0.53% | 28,526 |
| Dec 9, 2025 | 1,121.00 | 1,200.00 | 1,117.00 | 1,139.40 | 1,139.40 | 0.83% | 46,160 |
| Dec 8, 2025 | 1,144.10 | 1,158.70 | 1,120.00 | 1,130.00 | 1,130.00 | -1.80% | 40,595 |
| Dec 5, 2025 | 1,175.00 | 1,175.00 | 1,142.10 | 1,150.70 | 1,150.70 | -1.48% | 25,224 |
| Dec 4, 2025 | 1,166.50 | 1,177.00 | 1,147.30 | 1,168.00 | 1,168.00 | 0.72% | 30,147 |
| Dec 3, 2025 | 1,176.70 | 1,182.30 | 1,141.60 | 1,159.60 | 1,159.60 | -1.40% | 38,528 |
| Dec 2, 2025 | 1,178.70 | 1,180.00 | 1,163.60 | 1,176.10 | 1,176.10 | -0.72% | 25,821 |
| Dec 1, 2025 | 1,179.20 | 1,190.00 | 1,167.20 | 1,184.60 | 1,184.60 | 0.24% | 23,452 |
| Nov 28, 2025 | 1,183.80 | 1,188.00 | 1,169.60 | 1,181.80 | 1,181.80 | 0.48% | 22,114 |
| Nov 27, 2025 | 1,200.00 | 1,200.00 | 1,170.10 | 1,176.10 | 1,176.10 | -0.99% | 23,800 |
| Nov 26, 2025 | 1,179.90 | 1,195.00 | 1,170.40 | 1,187.80 | 1,187.80 | 0.75% | 39,299 |
| Nov 25, 2025 | 1,159.90 | 1,185.00 | 1,150.20 | 1,178.90 | 1,178.90 | 2.01% | 39,113 |
| Nov 24, 2025 | 1,181.90 | 1,181.90 | 1,151.00 | 1,155.70 | 1,155.70 | -1.59% | 31,630 |
| Nov 21, 2025 | 1,181.20 | 1,184.00 | 1,165.00 | 1,174.40 | 1,174.40 | -0.47% | 42,091 |
| Nov 20, 2025 | 1,180.00 | 1,183.20 | 1,168.30 | 1,180.00 | 1,180.00 | 0.89% | 28,931 |
| Nov 19, 2025 | 1,175.90 | 1,175.90 | 1,161.00 | 1,169.60 | 1,169.60 | 0.11% | 27,799 |
| Nov 18, 2025 | 1,211.50 | 1,211.50 | 1,162.90 | 1,168.30 | 1,168.30 | -2.94% | 67,144 |
| Nov 17, 2025 | 1,216.30 | 1,224.40 | 1,199.80 | 1,203.70 | 1,203.70 | -0.40% | 24,221 |
| Nov 14, 2025 | 1,211.50 | 1,222.90 | 1,204.30 | 1,208.50 | 1,208.50 | -0.91% | 36,273 |
| Nov 13, 2025 | 1,226.70 | 1,227.40 | 1,217.00 | 1,219.60 | 1,219.60 | -0.58% | 25,064 |