Gulf Oil Lubricants India Limited (NSE:GULFOILLUB)
India · Delayed Price · Currency is INR 1,093.00
-32.40 (-2.88%)
Oct 1, 2026, 3:29 PM IST
Gulf Oil Lubricants India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,137.10 | 1,140.90 | 1,115.00 | 1,121.80 | 1,091.55 | -1.93% | 100,957 |
| Aug 28, 2026 | 1,154.30 | 1,154.60 | 1,136.60 | 1,143.90 | 1,113.05 | -0.90% | 55,037 |
| Aug 27, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,154.30 | 1,123.17 | -0.73% | 48,111 |
| Aug 26, 2026 | 1,155.00 | 1,166.00 | 1,147.00 | 1,162.80 | 1,131.44 | 0.73% | 36,783 |
| Aug 25, 2026 | 1,164.90 | 1,173.90 | 1,140.00 | 1,154.40 | 1,123.27 | -0.83% | 61,072 |
| Aug 24, 2026 | 1,140.00 | 1,170.00 | 1,130.60 | 1,164.10 | 1,132.71 | 2.12% | 167,144 |
| Aug 21, 2026 | 1,151.30 | 1,154.90 | 1,129.00 | 1,139.90 | 1,109.16 | -0.99% | 72,635 |
| Aug 20, 2026 | 1,161.20 | 1,165.00 | 1,141.20 | 1,151.30 | 1,120.25 | -0.21% | 43,877 |
| Aug 19, 2026 | 1,170.90 | 1,170.90 | 1,148.00 | 1,153.70 | 1,122.59 | -1.66% | 35,759 |
| Aug 18, 2026 | 1,174.60 | 1,184.30 | 1,167.20 | 1,173.20 | 1,141.56 | -0.12% | 48,680 |
| Aug 17, 2026 | 1,166.80 | 1,180.00 | 1,156.70 | 1,174.60 | 1,142.93 | 1.32% | 34,308 |
| Aug 14, 2026 | 1,176.70 | 1,177.40 | 1,148.00 | 1,159.30 | 1,128.04 | -1.48% | 49,635 |
| Aug 13, 2026 | 1,181.00 | 1,188.60 | 1,173.30 | 1,176.70 | 1,144.97 | -0.38% | 41,355 |
| Aug 12, 2026 | 1,200.80 | 1,200.80 | 1,171.00 | 1,181.20 | 1,149.35 | -0.72% | 27,354 |
| Aug 11, 2026 | 1,180.00 | 1,205.40 | 1,179.90 | 1,189.80 | 1,157.72 | 1.05% | 62,320 |
| Aug 10, 2026 | 1,196.20 | 1,201.00 | 1,175.00 | 1,177.40 | 1,145.65 | -1.02% | 52,089 |
| Aug 7, 2026 | 1,204.50 | 1,220.00 | 1,185.30 | 1,189.50 | 1,157.42 | -1.25% | 77,703 |
| Aug 6, 2026 | 1,189.00 | 1,230.40 | 1,186.70 | 1,204.50 | 1,172.02 | 2.11% | 205,723 |
| Aug 5, 2026 | 1,169.90 | 1,203.40 | 1,160.30 | 1,179.60 | 1,147.79 | 1.66% | 155,211 |
| Aug 4, 2026 | 1,141.70 | 1,211.90 | 1,135.80 | 1,160.30 | 1,129.01 | 4.05% | 887,256 |
| Aug 3, 2026 | 1,072.90 | 1,121.00 | 1,072.90 | 1,115.10 | 1,085.03 | 4.28% | 143,329 |
| Jul 31, 2026 | 1,061.10 | 1,086.90 | 1,046.60 | 1,069.30 | 1,040.46 | 1.42% | 91,040 |
| Jul 30, 2026 | 1,055.00 | 1,065.00 | 1,044.90 | 1,054.30 | 1,025.87 | -0.60% | 32,791 |
| Jul 29, 2026 | 1,045.00 | 1,069.30 | 1,035.00 | 1,060.70 | 1,032.10 | 2.42% | 66,292 |
| Jul 28, 2026 | 1,053.90 | 1,061.60 | 1,029.90 | 1,035.60 | 1,007.67 | -1.20% | 47,730 |
| Jul 27, 2026 | 1,028.40 | 1,059.00 | 1,020.90 | 1,048.20 | 1,019.93 | 3.20% | 89,310 |
| Jul 24, 2026 | 1,038.00 | 1,038.00 | 1,012.00 | 1,015.70 | 988.31 | -1.93% | 28,916 |
| Jul 23, 2026 | 983.00 | 1,040.00 | 976.10 | 1,035.70 | 1,007.77 | 5.43% | 130,639 |