GP Petroleums Limited (NSE:GULFPETRO)
47.59
+2.26 (4.99%)
Jul 30, 2026, 3:28 PM IST
GP Petroleums Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 43.03 | 47.55 | 43.03 | 47.55 | 47.55 | 4.99% | 34,129 |
| Jul 29, 2026 | 47.67 | 48.95 | 45.29 | 45.29 | 45.29 | -4.99% | 59,938 |
| Jul 28, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 5.00% | 13,161 |
| Jul 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.00% | 2,831 |
| Jul 24, 2026 | 42.21 | 43.24 | 39.15 | 43.24 | 43.24 | 4.98% | 20,460 |
| Jul 23, 2026 | 39.95 | 41.19 | 38.51 | 41.19 | 41.19 | 5.00% | 16,101 |
| Jul 22, 2026 | 39.50 | 39.85 | 37.50 | 39.23 | 39.23 | 3.35% | 15,910 |
| Jul 21, 2026 | 37.00 | 38.00 | 36.00 | 37.96 | 37.96 | 1.93% | 7,202 |
| Jul 20, 2026 | 37.25 | 37.50 | 36.12 | 37.24 | 37.24 | -0.43% | 13,172 |
| Jul 17, 2026 | 37.55 | 39.19 | 37.00 | 37.40 | 37.40 | -1.19% | 5,428 |
| Jul 16, 2026 | 39.24 | 39.24 | 37.50 | 37.85 | 37.85 | -0.94% | 1,233 |
| Jul 15, 2026 | 37.51 | 39.28 | 37.51 | 38.21 | 38.21 | -0.78% | 1,175 |
| Jul 14, 2026 | 38.79 | 39.39 | 38.05 | 38.51 | 38.51 | -1.68% | 8,005 |
| Jul 13, 2026 | 37.82 | 39.80 | 37.56 | 39.17 | 39.17 | 0.31% | 6,469 |
| Jul 10, 2026 | 39.30 | 39.30 | 38.06 | 39.05 | 39.05 | 3.91% | 2,449 |
| Jul 9, 2026 | 37.98 | 38.85 | 37.22 | 37.58 | 37.58 | -1.62% | 4,356 |
| Jul 8, 2026 | 39.65 | 39.65 | 38.05 | 38.20 | 38.20 | -3.51% | 3,980 |
| Jul 7, 2026 | 38.50 | 39.60 | 38.01 | 39.59 | 39.59 | 2.04% | 6,072 |
| Jul 6, 2026 | 39.00 | 39.30 | 38.80 | 38.80 | 38.80 | -0.51% | 4,395 |
| Jul 3, 2026 | 38.37 | 39.50 | 38.37 | 39.00 | 39.00 | -1.42% | 5,519 |
| Jul 2, 2026 | 39.95 | 39.95 | 38.25 | 39.56 | 39.56 | 3.42% | 5,279 |
| Jul 1, 2026 | 37.83 | 38.91 | 37.83 | 38.25 | 38.25 | 1.11% | 1,355 |
| Jun 30, 2026 | 38.90 | 38.90 | 37.57 | 37.83 | 37.83 | -3.00% | 1,351 |
| Jun 29, 2026 | 40.70 | 40.70 | 38.25 | 39.00 | 39.00 | -1.44% | 515 |
| Jun 25, 2026 | 41.29 | 41.70 | 39.51 | 39.57 | 39.57 | -2.44% | 3,548 |
| Jun 24, 2026 | 39.00 | 41.19 | 39.00 | 40.56 | 40.56 | 1.71% | 9,890 |
| Jun 23, 2026 | 39.45 | 40.39 | 39.15 | 39.88 | 39.88 | -0.92% | 4,745 |
| Jun 22, 2026 | 40.30 | 41.09 | 39.48 | 40.25 | 40.25 | 2.63% | 6,106 |
| Jun 19, 2026 | 40.60 | 41.00 | 39.20 | 39.22 | 39.22 | -3.16% | 7,918 |
| Jun 18, 2026 | 40.50 | 41.45 | 40.10 | 40.50 | 40.50 | - | 3,694 |
| Jun 17, 2026 | 40.80 | 40.80 | 39.53 | 40.50 | 40.50 | -0.74% | 883 |
| Jun 16, 2026 | 41.75 | 41.75 | 40.00 | 40.80 | 40.80 | -0.32% | 1,759 |
| Jun 15, 2026 | 40.40 | 41.89 | 38.60 | 40.93 | 40.93 | 1.87% | 9,807 |
| Jun 12, 2026 | 38.59 | 40.40 | 38.00 | 40.18 | 40.18 | 4.42% | 12,001 |
| Jun 11, 2026 | 37.05 | 38.50 | 37.05 | 38.48 | 38.48 | 0.60% | 8,133 |
| Jun 10, 2026 | 38.60 | 39.98 | 38.25 | 38.25 | 38.25 | -4.99% | 14,054 |
| Jun 9, 2026 | 39.70 | 40.65 | 38.95 | 40.26 | 40.26 | 1.80% | 3,404 |
| Jun 8, 2026 | 42.00 | 42.39 | 38.85 | 39.55 | 39.55 | -6.52% | 17,328 |
| Jun 5, 2026 | 43.89 | 44.58 | 41.80 | 42.31 | 42.31 | -1.67% | 46,874 |
| Jun 4, 2026 | 42.19 | 43.45 | 42.11 | 43.03 | 43.03 | 2.53% | 20,082 |
| Jun 3, 2026 | 40.65 | 42.59 | 40.31 | 41.97 | 41.97 | 4.64% | 34,682 |
| Jun 2, 2026 | 38.32 | 41.00 | 37.79 | 40.11 | 40.11 | 4.62% | 22,228 |
| Jun 1, 2026 | 39.30 | 40.00 | 36.46 | 38.34 | 38.34 | 5.13% | 37,681 |
| May 29, 2026 | 39.49 | 39.49 | 35.92 | 36.47 | 36.47 | -0.44% | 25,718 |
| May 27, 2026 | 33.99 | 38.60 | 33.84 | 36.63 | 36.63 | 10.20% | 26,268 |
| May 26, 2026 | 33.41 | 34.10 | 32.90 | 33.24 | 33.24 | -0.03% | 4,466 |
| May 25, 2026 | 32.56 | 33.63 | 32.55 | 33.25 | 33.25 | 1.09% | 4,946 |
| May 22, 2026 | 32.96 | 33.55 | 32.07 | 32.89 | 32.89 | 0.18% | 4,968 |
| May 21, 2026 | 37.75 | 37.75 | 32.80 | 32.83 | 32.83 | 0.06% | 2,348 |
| May 20, 2026 | 32.51 | 33.20 | 32.51 | 32.81 | 32.81 | -1.17% | 656 |