GP Petroleums Limited (NSE:GULFPETRO)
India · Delayed Price · Currency is INR 62.00
+1.28 (2.11%)
Oct 1, 2026, 3:29 PM IST
GP Petroleums Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 61.40 | 63.10 | 60.25 | 62.45 | 62.45 | 2.85% | 139,540 |
| Sep 30, 2026 | 60.00 | 62.50 | 60.00 | 60.72 | 60.72 | 0.35% | 39,828 |
| Sep 29, 2026 | 60.80 | 62.29 | 58.99 | 60.51 | 60.51 | -1.03% | 43,242 |
| Sep 28, 2026 | 60.69 | 63.00 | 58.00 | 61.14 | 61.14 | 0.43% | 71,330 |
| Sep 25, 2026 | 63.55 | 63.80 | 60.61 | 60.88 | 60.88 | -4.20% | 115,393 |
| Sep 24, 2026 | 64.00 | 65.45 | 63.07 | 63.55 | 63.55 | -4.26% | 54,277 |
| Sep 23, 2026 | 63.27 | 66.62 | 62.15 | 66.38 | 66.38 | 4.62% | 121,748 |
| Sep 22, 2026 | 62.75 | 64.10 | 60.00 | 63.45 | 63.45 | 2.90% | 116,083 |
| Sep 21, 2026 | 62.25 | 63.50 | 60.60 | 61.66 | 61.66 | -0.37% | 45,541 |
| Sep 18, 2026 | 60.60 | 64.00 | 60.15 | 61.89 | 61.89 | 0.19% | 62,023 |
| Sep 17, 2026 | 60.25 | 62.00 | 60.00 | 61.77 | 61.77 | 1.10% | 50,775 |
| Sep 16, 2026 | 60.00 | 62.50 | 57.96 | 61.10 | 61.10 | 0.15% | 161,491 |
| Sep 15, 2026 | 64.08 | 64.45 | 60.88 | 61.01 | 61.01 | -4.79% | 139,260 |
| Sep 11, 2026 | 64.16 | 65.30 | 63.00 | 64.08 | 64.08 | -2.53% | 86,449 |
| Sep 10, 2026 | 67.98 | 67.98 | 65.01 | 65.74 | 65.74 | -2.19% | 51,804 |
| Sep 9, 2026 | 64.29 | 67.85 | 64.00 | 67.21 | 67.21 | 4.01% | 207,186 |
| Sep 8, 2026 | 64.60 | 66.50 | 62.01 | 64.62 | 64.62 | -1.00% | 155,261 |
| Sep 7, 2026 | 65.61 | 67.89 | 65.00 | 65.27 | 65.27 | -0.97% | 115,544 |
| Sep 4, 2026 | 66.82 | 66.82 | 64.50 | 65.91 | 65.91 | -1.36% | 51,859 |
| Sep 3, 2026 | 66.30 | 68.49 | 65.25 | 66.82 | 66.82 | -1.10% | 52,255 |
| Sep 2, 2026 | 68.45 | 68.45 | 66.00 | 67.56 | 67.56 | 0.07% | 90,692 |
| Sep 1, 2026 | 67.62 | 68.90 | 65.99 | 67.51 | 67.51 | -0.16% | 208,543 |
| Aug 31, 2026 | 67.40 | 70.10 | 66.00 | 67.62 | 67.62 | -0.21% | 267,461 |
| Aug 28, 2026 | 66.18 | 68.50 | 63.21 | 67.76 | 67.76 | 2.39% | 148,231 |
| Aug 27, 2026 | 66.70 | 68.00 | 65.10 | 66.18 | 66.18 | -3.25% | 105,768 |
| Aug 26, 2026 | 70.90 | 70.90 | 66.55 | 68.40 | 68.40 | -1.07% | 261,537 |
| Aug 25, 2026 | 71.00 | 71.40 | 68.00 | 69.14 | 69.14 | -1.96% | 217,734 |
| Aug 24, 2026 | 67.00 | 70.52 | 66.84 | 70.52 | 70.52 | 4.99% | 1,533,740 |
| Aug 21, 2026 | 69.25 | 69.25 | 65.22 | 67.17 | 67.17 | -0.53% | 188,005 |
| Aug 20, 2026 | 64.79 | 67.84 | 63.01 | 67.53 | 67.53 | 4.52% | 275,742 |
| Aug 19, 2026 | 63.69 | 65.42 | 63.69 | 64.61 | 64.61 | 3.69% | 474,381 |
| Aug 18, 2026 | 61.27 | 63.00 | 59.27 | 62.81 | 62.31 | 2.01% | 288,388 |
| Aug 17, 2026 | 61.65 | 63.95 | 59.00 | 61.57 | 61.08 | -0.13% | 130,079 |
| Aug 14, 2026 | 62.79 | 62.79 | 60.06 | 61.65 | 61.16 | -0.11% | 136,725 |
| Aug 13, 2026 | 62.75 | 65.88 | 59.62 | 61.72 | 61.23 | -1.64% | 560,313 |
| Aug 12, 2026 | 63.74 | 64.15 | 62.10 | 62.75 | 62.25 | 0.67% | 353,637 |
| Aug 11, 2026 | 58.55 | 62.47 | 58.55 | 62.33 | 61.83 | 4.76% | 480,222 |
| Aug 10, 2026 | 57.00 | 59.56 | 57.00 | 59.50 | 59.03 | 4.88% | 472,181 |
| Aug 7, 2026 | 56.00 | 57.25 | 54.00 | 56.73 | 56.28 | 3.75% | 311,905 |
| Aug 6, 2026 | 52.08 | 54.68 | 52.00 | 54.68 | 54.24 | 4.99% | 207,798 |
| Aug 5, 2026 | 53.50 | 55.00 | 52.00 | 52.08 | 51.67 | -4.84% | 247,035 |
| Aug 4, 2026 | 55.07 | 55.07 | 50.20 | 54.73 | 54.29 | 4.35% | 911,500 |
| Aug 3, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.03 | 4.98% | 204,084 |
| Jul 31, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.56 | 4.98% | 221,232 |
| Jul 30, 2026 | 43.07 | 47.59 | 43.07 | 47.59 | 47.21 | 4.99% | 536,415 |
| Jul 29, 2026 | 47.87 | 47.87 | 45.33 | 45.33 | 44.97 | -4.99% | 153,578 |
| Jul 28, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.33 | 5.00% | 729,249 |
| Jul 27, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.08 | 4.99% | 193,586 |
| Jul 24, 2026 | 41.22 | 43.28 | 39.25 | 43.28 | 42.94 | 5.00% | 320,256 |
| Jul 23, 2026 | 39.30 | 41.22 | 38.35 | 41.22 | 40.89 | 4.99% | 166,640 |