Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 973.05
+43.00 (4.62%)
May 29, 2026, 3:30 PM IST
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 930.10 | 994.05 | 926.85 | 973.05 | 973.05 | 4.62% | 588,617 |
| May 27, 2026 | 937.50 | 944.20 | 925.50 | 930.05 | 930.05 | -0.13% | 42,783 |
| May 26, 2026 | 920.00 | 953.35 | 920.00 | 931.25 | 931.25 | 0.72% | 40,028 |
| May 25, 2026 | 908.90 | 941.90 | 903.00 | 924.60 | 924.60 | 2.56% | 69,837 |
| May 22, 2026 | 896.50 | 909.00 | 886.00 | 901.50 | 901.50 | 0.56% | 79,311 |
| May 21, 2026 | 910.20 | 915.20 | 890.00 | 896.50 | 896.50 | -0.57% | 86,065 |
| May 20, 2026 | 908.00 | 910.90 | 886.00 | 901.65 | 901.65 | -0.47% | 71,542 |
| May 19, 2026 | 909.90 | 918.85 | 895.60 | 905.95 | 905.95 | 0.05% | 57,919 |
| May 18, 2026 | 933.85 | 933.85 | 892.00 | 905.50 | 905.50 | -3.90% | 71,899 |
| May 15, 2026 | 946.70 | 960.00 | 936.00 | 942.25 | 942.25 | 0.61% | 41,388 |
| May 14, 2026 | 942.00 | 952.00 | 928.80 | 936.50 | 936.50 | 0.46% | 30,154 |
| May 13, 2026 | 930.65 | 950.00 | 930.55 | 932.20 | 932.20 | -1.63% | 38,571 |
| May 12, 2026 | 975.00 | 979.95 | 943.20 | 947.65 | 947.65 | -3.39% | 43,234 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 977.10 | 980.90 | 980.90 | -1.99% | 37,905 |
| May 8, 2026 | 1,006.75 | 1,006.75 | 987.20 | 1,000.80 | 1,000.80 | -0.59% | 40,854 |
| May 7, 2026 | 1,012.00 | 1,019.55 | 999.15 | 1,006.75 | 1,006.75 | -0.49% | 45,259 |
| May 6, 2026 | 960.00 | 1,015.00 | 959.75 | 1,011.70 | 1,011.70 | 5.51% | 90,798 |
| May 5, 2026 | 977.95 | 981.15 | 956.10 | 958.85 | 958.85 | -1.95% | 34,120 |
| May 4, 2026 | 990.00 | 996.45 | 974.50 | 977.95 | 977.95 | -0.54% | 25,350 |
| Apr 30, 2026 | 990.05 | 995.05 | 970.55 | 983.30 | 983.30 | -1.11% | 53,912 |
| Apr 29, 2026 | 1,013.95 | 1,013.95 | 988.75 | 994.30 | 994.30 | 0.43% | 50,296 |
| Apr 28, 2026 | 993.00 | 997.70 | 981.00 | 990.05 | 990.05 | -0.30% | 45,910 |
| Apr 27, 2026 | 974.90 | 997.75 | 967.05 | 993.00 | 993.00 | 2.42% | 58,077 |
| Apr 24, 2026 | 978.00 | 980.15 | 959.05 | 969.50 | 969.50 | -0.26% | 69,045 |
| Apr 23, 2026 | 981.05 | 990.85 | 963.50 | 972.05 | 972.05 | -1.81% | 43,854 |
| Apr 22, 2026 | 998.00 | 999.15 | 985.00 | 989.95 | 989.95 | -0.57% | 26,606 |
| Apr 21, 2026 | 964.00 | 1,005.00 | 960.05 | 995.60 | 995.60 | 3.28% | 62,659 |
| Apr 20, 2026 | 978.00 | 978.00 | 957.00 | 964.00 | 964.00 | -0.71% | 42,824 |
| Apr 17, 2026 | 957.00 | 978.80 | 947.70 | 970.90 | 970.90 | 2.02% | 56,413 |
| Apr 16, 2026 | 948.40 | 963.85 | 935.30 | 951.70 | 951.70 | 2.27% | 89,945 |
| Apr 15, 2026 | 914.00 | 933.75 | 907.00 | 930.60 | 930.60 | 4.41% | 91,037 |
| Apr 13, 2026 | 890.20 | 898.85 | 877.65 | 891.30 | 891.30 | -1.37% | 132,377 |
| Apr 10, 2026 | 909.95 | 919.00 | 895.85 | 903.70 | 903.70 | 1.00% | 126,731 |
| Apr 9, 2026 | 923.00 | 923.00 | 886.10 | 894.75 | 894.75 | -2.58% | 126,886 |
| Apr 8, 2026 | 925.00 | 933.80 | 906.35 | 918.45 | 918.45 | 4.42% | 155,024 |
| Apr 7, 2026 | 897.85 | 897.85 | 872.00 | 879.60 | 879.60 | -0.86% | 130,217 |
| Apr 6, 2026 | 903.00 | 903.00 | 873.00 | 887.25 | 887.25 | -0.22% | 131,860 |
| Apr 2, 2026 | 880.00 | 893.95 | 866.15 | 889.20 | 889.20 | -0.81% | 90,501 |
| Apr 1, 2026 | 915.00 | 918.00 | 890.15 | 896.45 | 896.45 | 0.78% | 129,963 |
| Mar 30, 2026 | 905.00 | 909.00 | 880.00 | 889.50 | 889.50 | -1.75% | 67,273 |
| Mar 27, 2026 | 947.50 | 948.70 | 901.10 | 905.30 | 905.30 | -3.97% | 175,454 |
| Mar 25, 2026 | 945.00 | 965.40 | 922.00 | 942.70 | 942.70 | 1.40% | 59,533 |
| Mar 24, 2026 | 885.80 | 942.30 | 875.60 | 929.70 | 929.70 | 6.84% | 115,452 |
| Mar 23, 2026 | 922.30 | 924.10 | 865.00 | 870.20 | 870.20 | -5.34% | 129,492 |
| Mar 20, 2026 | 939.70 | 939.70 | 913.00 | 919.30 | 919.30 | -0.70% | 68,227 |
| Mar 19, 2026 | 964.70 | 966.20 | 921.30 | 925.80 | 925.80 | -4.53% | 53,677 |
| Mar 18, 2026 | 965.00 | 987.00 | 956.10 | 969.70 | 969.70 | 0.50% | 88,516 |
| Mar 17, 2026 | 973.00 | 973.00 | 942.00 | 964.90 | 964.90 | -0.83% | 208,924 |
| Mar 16, 2026 | 995.60 | 999.70 | 961.80 | 973.00 | 973.00 | -2.27% | 74,157 |
| Mar 13, 2026 | 1,013.30 | 1,017.20 | 989.00 | 995.60 | 995.60 | -1.43% | 50,405 |