Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,113.20
+21.90 (2.01%)
Nov 12, 2026, 3:29 PM IST
Gulf Oil Lubricants India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,091.30 | 1,117.00 | 1,088.00 | 1,113.20 | 1,113.20 | 2.01% | 42,400 |
| Nov 11, 2026 | 1,113.00 | 1,113.00 | 1,085.00 | 1,091.30 | 1,091.30 | -0.37% | 32,484 |
| Nov 9, 2026 | 1,111.70 | 1,111.70 | 1,082.70 | 1,095.40 | 1,095.40 | -1.11% | 17,594 |
| Nov 8, 2026 | 1,105.00 | 1,112.90 | 1,097.70 | 1,107.70 | 1,107.70 | 1.45% | 19,277 |
| Nov 6, 2026 | 1,085.50 | 1,097.60 | 1,055.10 | 1,091.90 | 1,091.90 | 0.59% | 40,692 |
| Nov 5, 2026 | 1,104.00 | 1,106.50 | 1,080.00 | 1,085.50 | 1,085.50 | -0.07% | 31,833 |
| Nov 4, 2026 | 1,082.00 | 1,099.00 | 1,068.20 | 1,086.30 | 1,086.30 | 0.10% | 24,712 |
| Nov 3, 2026 | 1,081.10 | 1,096.90 | 1,060.00 | 1,085.20 | 1,085.20 | 2.38% | 40,295 |
| Nov 2, 2026 | 1,039.80 | 1,074.00 | 1,039.00 | 1,060.00 | 1,060.00 | 2.91% | 47,665 |
| Oct 30, 2026 | 1,056.10 | 1,056.10 | 1,020.60 | 1,030.00 | 1,030.00 | -3.13% | 47,407 |
| Oct 29, 2026 | 1,088.00 | 1,088.00 | 1,044.40 | 1,063.30 | 1,063.30 | -0.97% | 90,848 |
| Oct 28, 2026 | 1,050.00 | 1,084.70 | 1,032.90 | 1,073.70 | 1,073.70 | 1.73% | 54,721 |
| Oct 27, 2026 | 1,045.00 | 1,071.90 | 1,028.20 | 1,055.40 | 1,055.40 | 0.49% | 139,055 |
| Oct 26, 2026 | 1,027.00 | 1,059.80 | 1,000.00 | 1,050.30 | 1,050.30 | 1.12% | 37,379 |
| Oct 23, 2026 | 1,040.20 | 1,050.00 | 1,005.40 | 1,038.70 | 1,038.70 | -0.49% | 115,420 |
| Oct 22, 2026 | 1,058.50 | 1,059.50 | 1,037.30 | 1,043.80 | 1,043.80 | -0.76% | 30,328 |
| Oct 21, 2026 | 1,060.00 | 1,066.90 | 1,045.50 | 1,051.80 | 1,051.80 | -0.90% | 79,601 |
| Oct 19, 2026 | 1,090.00 | 1,095.10 | 1,058.20 | 1,061.30 | 1,061.30 | -2.62% | 41,628 |
| Oct 16, 2026 | 1,065.40 | 1,096.90 | 1,062.00 | 1,089.90 | 1,089.90 | 2.31% | 52,234 |
| Oct 15, 2026 | 1,060.60 | 1,083.00 | 1,060.60 | 1,065.30 | 1,065.30 | -0.54% | 26,445 |
| Oct 14, 2026 | 1,059.70 | 1,085.10 | 1,045.00 | 1,071.10 | 1,071.10 | 1.43% | 258,907 |
| Oct 13, 2026 | 1,065.10 | 1,065.10 | 1,051.00 | 1,056.00 | 1,056.00 | -1.13% | 24,772 |
| Oct 12, 2026 | 1,080.00 | 1,080.10 | 1,051.30 | 1,068.10 | 1,068.10 | -0.85% | 44,610 |
| Oct 9, 2026 | 1,086.00 | 1,088.60 | 1,073.30 | 1,077.30 | 1,077.30 | -1.10% | 15,957 |
| Oct 8, 2026 | 1,111.10 | 1,111.10 | 1,080.10 | 1,089.30 | 1,089.30 | -2.62% | 42,073 |
| Oct 7, 2026 | 1,080.80 | 1,120.00 | 1,078.50 | 1,118.60 | 1,118.60 | 2.82% | 48,522 |
| Oct 6, 2026 | 1,070.00 | 1,095.00 | 1,070.00 | 1,087.90 | 1,087.90 | 1.80% | 22,705 |
| Oct 5, 2026 | 1,095.00 | 1,106.50 | 1,060.20 | 1,068.70 | 1,068.70 | -2.22% | 90,269 |
| Oct 1, 2026 | 1,129.10 | 1,129.10 | 1,089.00 | 1,093.00 | 1,093.00 | -2.88% | 34,205 |
| Sep 30, 2026 | 1,107.90 | 1,128.70 | 1,103.40 | 1,125.40 | 1,125.40 | 1.77% | 61,978 |
| Sep 29, 2026 | 1,110.50 | 1,118.30 | 1,088.20 | 1,105.80 | 1,105.80 | -0.42% | 29,989 |
| Sep 28, 2026 | 1,114.10 | 1,114.10 | 1,088.10 | 1,110.50 | 1,110.50 | 0.35% | 47,443 |
| Sep 25, 2026 | 1,090.80 | 1,109.80 | 1,074.10 | 1,106.60 | 1,106.60 | 1.45% | 59,678 |
| Sep 24, 2026 | 1,093.90 | 1,100.00 | 1,074.40 | 1,090.80 | 1,090.80 | -0.72% | 38,837 |
| Sep 23, 2026 | 1,048.00 | 1,104.30 | 1,048.00 | 1,098.70 | 1,098.70 | 4.55% | 68,465 |
| Sep 22, 2026 | 1,058.60 | 1,065.30 | 1,046.00 | 1,050.90 | 1,050.90 | -0.71% | 23,913 |
| Sep 21, 2026 | 1,072.00 | 1,081.70 | 1,054.40 | 1,058.40 | 1,058.40 | -1.09% | 48,310 |
| Sep 18, 2026 | 1,070.90 | 1,073.10 | 1,061.30 | 1,070.10 | 1,070.10 | 0.57% | 30,222 |
| Sep 17, 2026 | 1,064.10 | 1,069.60 | 1,042.00 | 1,064.00 | 1,064.00 | 0.64% | 20,716 |
| Sep 16, 2026 | 1,057.30 | 1,065.20 | 1,032.80 | 1,057.20 | 1,057.20 | -0.01% | 25,186 |
| Sep 15, 2026 | 1,060.70 | 1,079.00 | 1,051.10 | 1,057.30 | 1,057.30 | -0.32% | 43,293 |
| Sep 11, 2026 | 1,073.00 | 1,073.00 | 1,010.30 | 1,060.70 | 1,060.70 | -1.15% | 62,866 |
| Sep 10, 2026 | 1,077.00 | 1,080.00 | 1,064.30 | 1,073.00 | 1,073.00 | -0.75% | 49,771 |
| Sep 9, 2026 | 1,057.60 | 1,090.10 | 1,049.60 | 1,081.10 | 1,081.10 | 2.22% | 87,698 |
| Sep 8, 2026 | 1,059.60 | 1,061.00 | 1,047.00 | 1,057.60 | 1,057.60 | 0.46% | 37,689 |
| Sep 7, 2026 | 1,060.00 | 1,076.60 | 1,048.00 | 1,052.80 | 1,052.80 | -1.40% | 53,249 |
| Sep 4, 2026 | 1,089.90 | 1,089.90 | 1,054.50 | 1,067.80 | 1,067.80 | -1.36% | 157,655 |
| Sep 3, 2026 | 1,130.30 | 1,136.90 | 1,106.40 | 1,112.50 | 1,082.50 | -1.11% | 113,660 |
| Sep 2, 2026 | 1,133.00 | 1,147.40 | 1,118.00 | 1,125.00 | 1,094.66 | -0.69% | 64,023 |
| Sep 1, 2026 | 1,129.10 | 1,143.70 | 1,119.20 | 1,132.80 | 1,102.25 | 0.98% | 56,441 |