Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 970.90
+19.20 (2.02%)
Apr 17, 2026, 3:30 PM IST
Gulf Oil Lubricants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,022.00 | 1,029.40 | 990.00 | 1,010.00 | 1,010.00 | -0.71% | 70,691 |
| Mar 11, 2026 | 1,030.10 | 1,035.50 | 1,007.10 | 1,017.20 | 1,017.20 | -1.25% | 43,796 |
| Mar 10, 2026 | 993.60 | 1,042.30 | 971.10 | 1,030.10 | 1,030.10 | 5.22% | 56,746 |
| Mar 9, 2026 | 995.60 | 1,010.00 | 975.10 | 979.00 | 979.00 | -3.63% | 55,362 |
| Mar 6, 2026 | 1,019.00 | 1,038.70 | 1,010.70 | 1,015.90 | 1,015.90 | -0.60% | 33,048 |
| Mar 5, 2026 | 1,049.90 | 1,080.00 | 1,004.00 | 1,022.00 | 1,022.00 | -2.29% | 90,395 |
| Mar 4, 2026 | 1,045.10 | 1,067.90 | 1,029.10 | 1,045.90 | 1,045.90 | -2.50% | 50,245 |
| Mar 2, 2026 | 1,038.30 | 1,090.10 | 1,035.10 | 1,072.70 | 1,072.70 | -2.86% | 73,246 |
| Feb 27, 2026 | 1,093.10 | 1,113.00 | 1,078.80 | 1,104.30 | 1,104.30 | 1.02% | 28,550 |
| Feb 26, 2026 | 1,092.00 | 1,100.40 | 1,086.80 | 1,093.20 | 1,093.20 | 0.04% | 28,378 |
| Feb 25, 2026 | 1,072.20 | 1,097.60 | 1,069.90 | 1,092.80 | 1,092.80 | 1.92% | 31,452 |
| Feb 24, 2026 | 1,078.00 | 1,084.20 | 1,056.30 | 1,072.20 | 1,072.20 | -0.59% | 22,630 |
| Feb 23, 2026 | 1,080.40 | 1,086.50 | 1,070.00 | 1,078.60 | 1,078.60 | -0.17% | 25,041 |
| Feb 20, 2026 | 1,090.10 | 1,100.50 | 1,075.00 | 1,080.40 | 1,080.40 | -1.32% | 32,227 |
| Feb 19, 2026 | 1,109.00 | 1,114.30 | 1,083.30 | 1,094.80 | 1,094.80 | -0.98% | 54,379 |
| Feb 18, 2026 | 1,102.00 | 1,113.50 | 1,094.50 | 1,105.60 | 1,105.60 | -0.13% | 30,167 |
| Feb 17, 2026 | 1,110.00 | 1,128.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.60% | 18,032 |
| Feb 16, 2026 | 1,111.20 | 1,118.60 | 1,085.00 | 1,113.70 | 1,113.70 | -0.94% | 35,007 |
| Feb 13, 2026 | 1,138.00 | 1,141.90 | 1,108.70 | 1,124.30 | 1,124.30 | -2.92% | 37,121 |
| Feb 12, 2026 | 1,175.00 | 1,186.40 | 1,155.00 | 1,158.10 | 1,137.10 | -2.43% | 69,607 |
| Feb 11, 2026 | 1,193.60 | 1,195.30 | 1,168.30 | 1,187.00 | 1,165.48 | 0.30% | 54,433 |
| Feb 10, 2026 | 1,164.90 | 1,194.20 | 1,131.10 | 1,183.50 | 1,162.04 | 1.47% | 89,278 |
| Feb 9, 2026 | 1,119.70 | 1,170.40 | 1,118.60 | 1,166.30 | 1,145.15 | 4.60% | 31,455 |
| Feb 6, 2026 | 1,122.30 | 1,122.30 | 1,099.20 | 1,115.00 | 1,094.78 | -0.13% | 23,886 |
| Feb 5, 2026 | 1,133.60 | 1,137.70 | 1,113.60 | 1,116.40 | 1,096.16 | -1.52% | 24,823 |
| Feb 4, 2026 | 1,138.50 | 1,158.90 | 1,122.00 | 1,133.60 | 1,113.04 | -0.43% | 37,523 |
| Feb 3, 2026 | 1,140.00 | 1,153.90 | 1,109.00 | 1,138.50 | 1,117.86 | 3.33% | 40,264 |
| Feb 2, 2026 | 1,114.70 | 1,114.70 | 1,076.90 | 1,101.80 | 1,081.82 | -0.51% | 25,575 |