Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,139.90
-11.40 (-0.99%)
Aug 21, 2026, 3:29 PM IST
Gulf Oil Lubricants India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,151.30 | 1,154.90 | 1,129.00 | 1,139.90 | 1,139.90 | -0.99% | 72,635 |
| Aug 20, 2026 | 1,161.20 | 1,165.00 | 1,141.20 | 1,151.30 | 1,151.30 | -0.21% | 43,877 |
| Aug 19, 2026 | 1,170.90 | 1,170.90 | 1,148.00 | 1,153.70 | 1,153.70 | -1.66% | 35,759 |
| Aug 18, 2026 | 1,174.60 | 1,184.30 | 1,167.20 | 1,173.20 | 1,173.20 | -0.12% | 48,680 |
| Aug 17, 2026 | 1,166.80 | 1,180.00 | 1,156.70 | 1,174.60 | 1,174.60 | 1.32% | 34,308 |
| Aug 14, 2026 | 1,176.70 | 1,177.40 | 1,148.00 | 1,159.30 | 1,159.30 | -1.48% | 49,635 |
| Aug 13, 2026 | 1,181.00 | 1,188.60 | 1,173.30 | 1,176.70 | 1,176.70 | -0.38% | 41,355 |
| Aug 12, 2026 | 1,200.80 | 1,200.80 | 1,171.00 | 1,181.20 | 1,181.20 | -0.72% | 27,354 |
| Aug 11, 2026 | 1,180.00 | 1,205.40 | 1,179.90 | 1,189.80 | 1,189.80 | 1.05% | 62,320 |
| Aug 10, 2026 | 1,196.20 | 1,201.00 | 1,175.00 | 1,177.40 | 1,177.40 | -1.02% | 52,089 |
| Aug 7, 2026 | 1,204.50 | 1,220.00 | 1,185.30 | 1,189.50 | 1,189.50 | -1.25% | 77,703 |
| Aug 6, 2026 | 1,189.00 | 1,230.40 | 1,186.70 | 1,204.50 | 1,204.50 | 2.11% | 205,723 |
| Aug 5, 2026 | 1,169.90 | 1,203.40 | 1,160.30 | 1,179.60 | 1,179.60 | 1.66% | 155,211 |
| Aug 4, 2026 | 1,141.70 | 1,211.90 | 1,135.80 | 1,160.30 | 1,160.30 | 4.05% | 887,256 |
| Aug 3, 2026 | 1,072.90 | 1,121.00 | 1,072.90 | 1,115.10 | 1,115.10 | 4.28% | 143,329 |
| Jul 31, 2026 | 1,061.10 | 1,086.90 | 1,046.60 | 1,069.30 | 1,069.30 | 1.42% | 91,040 |
| Jul 30, 2026 | 1,055.00 | 1,065.00 | 1,044.90 | 1,054.30 | 1,054.30 | -0.60% | 32,791 |
| Jul 29, 2026 | 1,045.00 | 1,069.30 | 1,035.00 | 1,060.70 | 1,060.70 | 2.42% | 66,292 |
| Jul 28, 2026 | 1,053.90 | 1,061.60 | 1,029.90 | 1,035.60 | 1,035.60 | -1.20% | 47,730 |
| Jul 27, 2026 | 1,028.40 | 1,059.00 | 1,020.90 | 1,048.20 | 1,048.20 | 3.20% | 89,310 |
| Jul 24, 2026 | 1,038.00 | 1,038.00 | 1,012.00 | 1,015.70 | 1,015.70 | -1.93% | 28,916 |
| Jul 23, 2026 | 983.00 | 1,040.00 | 976.10 | 1,035.70 | 1,035.70 | 5.43% | 130,639 |
| Jul 22, 2026 | 990.00 | 995.00 | 974.00 | 982.40 | 982.40 | -0.72% | 68,664 |
| Jul 21, 2026 | 1,000.00 | 1,016.80 | 984.60 | 989.50 | 989.50 | -1.03% | 103,338 |
| Jul 20, 2026 | 1,013.00 | 1,022.30 | 996.00 | 999.80 | 999.80 | -1.28% | 52,445 |
| Jul 17, 2026 | 1,025.00 | 1,027.50 | 1,004.00 | 1,012.80 | 1,012.80 | -1.63% | 57,508 |
| Jul 16, 2026 | 1,021.80 | 1,045.00 | 1,016.40 | 1,029.60 | 1,029.60 | 0.32% | 74,475 |
| Jul 15, 2026 | 1,042.90 | 1,043.90 | 1,013.90 | 1,026.30 | 1,026.30 | -0.70% | 86,770 |
| Jul 14, 2026 | 1,038.80 | 1,046.90 | 1,029.00 | 1,033.50 | 1,033.50 | -1.06% | 40,537 |
| Jul 13, 2026 | 1,044.60 | 1,049.80 | 1,031.30 | 1,044.60 | 1,044.60 | -0.21% | 36,761 |
| Jul 10, 2026 | 1,049.80 | 1,054.80 | 1,044.10 | 1,046.80 | 1,046.80 | 0.24% | 71,941 |
| Jul 9, 2026 | 1,036.80 | 1,051.00 | 1,030.80 | 1,044.30 | 1,044.30 | 0.47% | 45,109 |
| Jul 8, 2026 | 1,068.40 | 1,071.80 | 1,025.80 | 1,039.40 | 1,039.40 | -3.13% | 79,329 |
| Jul 7, 2026 | 1,077.00 | 1,080.40 | 1,059.00 | 1,073.00 | 1,073.00 | -0.41% | 44,151 |
| Jul 6, 2026 | 1,048.10 | 1,080.00 | 1,046.00 | 1,077.40 | 1,077.40 | 2.07% | 49,165 |
| Jul 3, 2026 | 1,057.10 | 1,064.50 | 1,041.50 | 1,055.60 | 1,055.60 | 0.81% | 48,095 |
| Jul 2, 2026 | 1,048.90 | 1,053.80 | 1,027.60 | 1,047.10 | 1,047.10 | 0.68% | 44,440 |
| Jul 1, 2026 | 1,067.20 | 1,084.00 | 1,038.00 | 1,040.00 | 1,040.00 | -2.05% | 58,409 |
| Jun 30, 2026 | 1,089.90 | 1,104.15 | 1,053.25 | 1,061.75 | 1,061.75 | -2.89% | 193,765 |
| Jun 29, 2026 | 1,087.50 | 1,104.95 | 1,080.90 | 1,093.35 | 1,093.35 | 0.72% | 118,834 |
| Jun 25, 2026 | 1,070.00 | 1,090.00 | 1,058.05 | 1,085.50 | 1,085.50 | 2.09% | 118,158 |
| Jun 24, 2026 | 1,035.60 | 1,068.80 | 1,033.00 | 1,063.30 | 1,063.30 | 2.34% | 79,584 |
| Jun 23, 2026 | 1,035.70 | 1,066.00 | 1,031.05 | 1,038.95 | 1,038.95 | 0.31% | 84,838 |
| Jun 22, 2026 | 1,026.80 | 1,044.90 | 1,024.75 | 1,035.70 | 1,035.70 | 0.87% | 49,598 |
| Jun 19, 2026 | 1,028.15 | 1,035.00 | 1,012.30 | 1,026.80 | 1,026.80 | -0.45% | 67,768 |
| Jun 18, 2026 | 1,033.10 | 1,047.00 | 1,020.30 | 1,031.40 | 1,031.40 | -0.25% | 68,723 |
| Jun 17, 2026 | 994.75 | 1,037.70 | 993.40 | 1,033.95 | 1,033.95 | 4.13% | 124,998 |
| Jun 16, 2026 | 979.95 | 998.85 | 975.60 | 992.95 | 992.95 | 1.36% | 101,442 |
| Jun 15, 2026 | 958.25 | 988.30 | 955.00 | 979.60 | 979.60 | 4.28% | 119,930 |
| Jun 12, 2026 | 925.00 | 942.00 | 915.10 | 939.35 | 939.35 | 3.21% | 99,374 |