GP Petroleums Limited (NSE:GULFPETRO)
India · Delayed Price · Currency is INR 66.00
-0.54 (-0.81%)
Oct 22, 2026, 3:28 PM IST
GP Petroleums Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 65.10 | 69.00 | 63.22 | 66.00 | 66.00 | -0.81% | 119,170 |
| Oct 21, 2026 | 68.10 | 68.50 | 65.67 | 66.54 | 66.54 | -3.73% | 122,574 |
| Oct 19, 2026 | 69.50 | 69.98 | 67.55 | 69.12 | 69.12 | -2.78% | 104,673 |
| Oct 16, 2026 | 72.73 | 72.73 | 67.19 | 71.10 | 71.10 | 2.64% | 619,564 |
| Oct 15, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 4.99% | 142,356 |
| Oct 14, 2026 | 65.70 | 65.98 | 62.58 | 65.98 | 65.98 | 5.00% | 282,893 |
| Oct 13, 2026 | 59.20 | 62.86 | 58.15 | 62.84 | 62.84 | 4.96% | 215,927 |
| Oct 12, 2026 | 60.50 | 61.50 | 58.52 | 59.87 | 59.87 | -2.79% | 77,446 |
| Oct 9, 2026 | 59.74 | 62.03 | 58.10 | 61.59 | 61.59 | 4.25% | 54,146 |
| Oct 8, 2026 | 61.40 | 63.00 | 58.56 | 59.08 | 59.08 | -4.15% | 78,062 |
| Oct 7, 2026 | 60.80 | 62.85 | 60.80 | 61.64 | 61.64 | -1.41% | 28,867 |
| Oct 6, 2026 | 61.75 | 63.45 | 60.00 | 62.52 | 62.52 | 0.68% | 80,476 |
| Oct 5, 2026 | 61.20 | 63.50 | 61.20 | 62.10 | 62.10 | -0.56% | 95,198 |
| 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 |