GP Petroleums Limited (NSE:GULFPETRO)
India · Delayed Price · Currency is INR 40.94
-0.18 (-0.44%)
Aug 8, 2025, 3:28 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 41.89 | 41.89 | 40.67 | 40.94 | 40.94 | -0.44% | 40,852 |
| Aug 7, 2025 | 41.23 | 41.45 | 40.83 | 41.12 | 41.12 | 0.19% | 59,563 |
| Aug 6, 2025 | 41.65 | 41.65 | 41.00 | 41.04 | 41.04 | -0.39% | 28,649 |
| Aug 5, 2025 | 42.00 | 42.00 | 40.90 | 41.20 | 41.20 | -0.07% | 53,972 |
| Aug 4, 2025 | 41.99 | 41.99 | 40.64 | 41.23 | 41.23 | -0.39% | 68,925 |
| Aug 1, 2025 | 41.42 | 42.64 | 41.25 | 41.39 | 41.39 | -0.77% | 47,533 |
| Jul 31, 2025 | 41.68 | 42.36 | 41.05 | 41.71 | 41.71 | -0.48% | 48,572 |
| Jul 30, 2025 | 42.03 | 42.54 | 41.80 | 41.91 | 41.91 | -0.29% | 48,795 |
| Jul 29, 2025 | 42.40 | 42.44 | 41.55 | 42.03 | 42.03 | 0.19% | 34,892 |
| Jul 28, 2025 | 43.47 | 43.47 | 41.70 | 41.95 | 41.95 | -2.96% | 87,598 |
| Jul 25, 2025 | 44.90 | 44.90 | 43.14 | 43.23 | 43.23 | -2.17% | 62,005 |
| Jul 24, 2025 | 44.51 | 45.26 | 44.05 | 44.19 | 44.19 | -1.03% | 72,440 |
| Jul 23, 2025 | 44.99 | 44.99 | 44.21 | 44.65 | 44.65 | 0.11% | 47,049 |
| Jul 22, 2025 | 44.79 | 44.99 | 44.41 | 44.60 | 44.60 | - | 31,544 |
| Jul 21, 2025 | 45.60 | 45.60 | 44.47 | 44.60 | 44.60 | -0.80% | 69,827 |
| Jul 18, 2025 | 45.00 | 45.97 | 44.37 | 44.96 | 44.96 | -0.38% | 160,212 |
| Jul 17, 2025 | 45.23 | 45.39 | 44.80 | 45.13 | 45.13 | 0.27% | 73,726 |
| Jul 16, 2025 | 45.35 | 45.49 | 44.86 | 45.01 | 45.01 | -0.71% | 77,942 |
| Jul 15, 2025 | 45.12 | 45.50 | 44.70 | 45.33 | 45.33 | 0.87% | 81,137 |
| Jul 14, 2025 | 44.50 | 45.19 | 44.32 | 44.94 | 44.94 | 0.99% | 53,019 |
| Jul 11, 2025 | 44.60 | 45.38 | 44.15 | 44.50 | 44.50 | -1.42% | 93,249 |
| Jul 10, 2025 | 45.90 | 45.90 | 44.80 | 45.14 | 45.14 | -1.61% | 116,911 |
| Jul 9, 2025 | 45.30 | 46.60 | 44.61 | 45.88 | 45.88 | 2.99% | 347,582 |
| Jul 8, 2025 | 45.35 | 45.35 | 44.21 | 44.55 | 44.55 | -0.49% | 85,321 |
| Jul 7, 2025 | 45.30 | 45.93 | 44.46 | 44.77 | 44.77 | -1.02% | 100,048 |
| Jul 4, 2025 | 46.00 | 46.00 | 44.84 | 45.23 | 45.23 | -0.96% | 160,230 |
| Jul 3, 2025 | 45.30 | 46.59 | 45.01 | 45.67 | 45.67 | 0.75% | 142,825 |
| Jul 2, 2025 | 46.10 | 46.10 | 45.08 | 45.33 | 45.33 | -0.48% | 65,817 |
| Jul 1, 2025 | 46.39 | 46.39 | 45.27 | 45.55 | 45.55 | 0.02% | 92,933 |
| Jun 30, 2025 | 45.95 | 46.40 | 45.00 | 45.54 | 45.54 | -0.18% | 134,041 |
| Jun 27, 2025 | 46.30 | 46.50 | 45.10 | 45.62 | 45.62 | -1.19% | 120,817 |
| Jun 26, 2025 | 46.80 | 46.80 | 45.84 | 46.17 | 46.17 | -0.47% | 65,967 |
| Jun 25, 2025 | 46.40 | 46.71 | 45.66 | 46.39 | 46.39 | 2.20% | 127,368 |
| Jun 24, 2025 | 46.19 | 46.90 | 45.12 | 45.39 | 45.39 | -1.73% | 138,638 |
| Jun 23, 2025 | 44.52 | 47.69 | 44.36 | 46.19 | 46.19 | 2.17% | 195,258 |
| Jun 20, 2025 | 44.22 | 45.49 | 44.10 | 45.21 | 45.21 | 1.71% | 118,991 |
| Jun 19, 2025 | 45.10 | 46.00 | 44.10 | 44.45 | 44.45 | -2.05% | 129,165 |
| Jun 18, 2025 | 46.45 | 46.67 | 45.02 | 45.38 | 45.38 | -1.94% | 141,221 |
| Jun 17, 2025 | 45.25 | 47.53 | 45.11 | 46.28 | 46.28 | 1.54% | 289,171 |
| Jun 16, 2025 | 45.61 | 46.18 | 45.01 | 45.58 | 45.58 | -0.85% | 128,997 |
| Jun 13, 2025 | 45.75 | 46.31 | 45.06 | 45.97 | 45.97 | -1.42% | 194,059 |
| Jun 12, 2025 | 47.42 | 48.00 | 46.30 | 46.63 | 46.63 | -1.79% | 231,714 |
| Jun 11, 2025 | 48.20 | 49.50 | 47.01 | 47.48 | 47.48 | -1.68% | 350,123 |
| Jun 10, 2025 | 48.00 | 48.64 | 47.60 | 48.29 | 48.29 | 0.35% | 256,064 |
| Jun 9, 2025 | 49.18 | 49.95 | 47.70 | 48.12 | 48.12 | -1.37% | 279,264 |
| Jun 6, 2025 | 47.94 | 51.00 | 47.00 | 48.79 | 48.79 | 2.54% | 602,663 |
| Jun 5, 2025 | 47.41 | 50.30 | 47.25 | 47.58 | 47.58 | 1.28% | 412,954 |
| Jun 4, 2025 | 48.25 | 48.86 | 46.20 | 46.98 | 46.98 | -2.63% | 205,985 |
| Jun 3, 2025 | 50.60 | 50.60 | 48.00 | 48.25 | 48.25 | -3.25% | 181,853 |
| Jun 2, 2025 | 51.00 | 51.55 | 49.20 | 49.87 | 49.87 | -1.11% | 306,466 |