Gulshan Polyols Limited (NSE:GULPOLY)
India · Delayed Price · Currency is INR 154.47
-4.41 (-2.78%)
At close: Mar 13, 2026
Gulshan Polyols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 158.88 | 159.04 | 154.01 | 154.47 | 154.47 | -2.78% | 102,012 |
| Mar 12, 2026 | 160.00 | 162.47 | 156.96 | 158.88 | 158.88 | -0.83% | 110,364 |
| Mar 11, 2026 | 162.61 | 166.30 | 160.00 | 160.21 | 160.21 | -1.48% | 117,033 |
| Mar 10, 2026 | 158.12 | 164.50 | 157.02 | 162.61 | 162.61 | 3.18% | 191,635 |
| Mar 9, 2026 | 155.00 | 158.40 | 151.00 | 157.60 | 157.60 | 0.83% | 137,258 |
| Mar 6, 2026 | 151.76 | 160.85 | 151.11 | 156.31 | 156.31 | 3.52% | 213,979 |
| Mar 5, 2026 | 153.22 | 153.22 | 146.60 | 151.00 | 151.00 | -0.26% | 125,490 |
| Mar 4, 2026 | 151.35 | 155.75 | 149.00 | 151.40 | 151.40 | -1.68% | 143,383 |
| Mar 2, 2026 | 154.92 | 158.00 | 150.15 | 153.99 | 153.99 | -4.19% | 105,833 |
| Feb 27, 2026 | 155.70 | 166.70 | 155.70 | 160.72 | 160.72 | 3.46% | 485,896 |
| Feb 26, 2026 | 154.34 | 158.98 | 153.29 | 155.35 | 155.35 | 0.65% | 148,000 |
| Feb 25, 2026 | 153.60 | 154.90 | 152.28 | 154.34 | 154.34 | 1.63% | 57,216 |
| Feb 24, 2026 | 153.94 | 155.49 | 151.00 | 151.87 | 151.87 | -1.84% | 67,126 |
| Feb 23, 2026 | 153.25 | 159.20 | 153.02 | 154.71 | 154.71 | 1.01% | 72,564 |
| Feb 20, 2026 | 154.25 | 154.60 | 153.00 | 153.16 | 153.16 | -1.00% | 29,673 |
| Feb 19, 2026 | 158.99 | 160.50 | 153.15 | 154.70 | 154.70 | -1.62% | 78,082 |
| Feb 18, 2026 | 160.00 | 160.00 | 156.60 | 157.24 | 157.24 | 0.73% | 38,219 |
| Feb 17, 2026 | 161.00 | 162.39 | 156.00 | 156.10 | 156.10 | -2.60% | 111,118 |
| Feb 16, 2026 | 162.90 | 165.00 | 160.00 | 160.26 | 160.26 | -1.29% | 120,053 |
| Feb 13, 2026 | 160.00 | 164.80 | 159.72 | 162.35 | 162.35 | -0.32% | 203,860 |
| Feb 12, 2026 | 161.27 | 166.00 | 160.19 | 162.87 | 162.87 | -0.51% | 321,830 |
| Feb 11, 2026 | 169.80 | 174.52 | 158.10 | 163.70 | 163.70 | 12.56% | 2,190,934 |
| Feb 10, 2026 | 143.00 | 147.50 | 142.20 | 145.44 | 145.44 | 3.07% | 176,167 |
| Feb 9, 2026 | 131.38 | 142.91 | 129.10 | 141.11 | 141.11 | 9.18% | 233,874 |
| Feb 6, 2026 | 128.90 | 129.89 | 128.00 | 129.25 | 129.25 | -0.06% | 29,676 |
| Feb 5, 2026 | 132.00 | 133.54 | 128.20 | 129.33 | 129.33 | -1.51% | 47,156 |
| Feb 4, 2026 | 132.00 | 132.95 | 130.00 | 131.31 | 131.31 | 0.23% | 66,473 |
| Feb 3, 2026 | 127.56 | 132.00 | 127.56 | 131.01 | 131.01 | 4.54% | 80,730 |
| Feb 2, 2026 | 126.11 | 127.35 | 121.50 | 125.32 | 125.32 | -0.63% | 91,389 |
| Feb 1, 2026 | 127.77 | 130.50 | 125.00 | 126.11 | 126.11 | -1.30% | 54,187 |
| Jan 30, 2026 | 128.35 | 129.49 | 125.21 | 127.77 | 127.77 | 0.02% | 56,918 |
| Jan 29, 2026 | 130.49 | 131.39 | 126.36 | 127.75 | 127.75 | -2.10% | 74,120 |
| Jan 28, 2026 | 129.99 | 131.37 | 128.22 | 130.49 | 130.49 | 2.01% | 55,933 |
| Jan 27, 2026 | 127.09 | 129.95 | 125.01 | 127.92 | 127.92 | -0.20% | 98,546 |
| Jan 23, 2026 | 136.00 | 136.00 | 127.00 | 128.18 | 128.18 | -4.17% | 66,244 |
| Jan 22, 2026 | 130.30 | 134.49 | 129.01 | 133.76 | 133.76 | 3.88% | 50,771 |
| Jan 21, 2026 | 129.90 | 131.99 | 126.77 | 128.77 | 128.77 | -2.35% | 73,736 |
| Jan 20, 2026 | 137.10 | 137.87 | 131.00 | 131.87 | 131.87 | -3.81% | 91,263 |
| Jan 19, 2026 | 140.00 | 140.19 | 135.00 | 137.10 | 137.10 | -2.70% | 60,027 |
| Jan 16, 2026 | 140.75 | 144.68 | 139.81 | 140.90 | 140.90 | 0.26% | 69,709 |
| Jan 14, 2026 | 141.10 | 142.30 | 138.00 | 140.53 | 140.53 | -0.90% | 65,141 |
| Jan 13, 2026 | 143.00 | 145.16 | 140.20 | 141.80 | 141.80 | -0.86% | 48,468 |
| Jan 12, 2026 | 145.00 | 145.00 | 139.01 | 143.03 | 143.03 | -1.81% | 81,403 |
| Jan 9, 2026 | 151.70 | 151.70 | 145.00 | 145.67 | 145.67 | -3.57% | 91,361 |
| Jan 8, 2026 | 152.09 | 155.50 | 148.65 | 151.06 | 151.06 | -0.68% | 157,261 |
| Jan 7, 2026 | 147.80 | 153.00 | 145.15 | 152.09 | 152.09 | 3.21% | 113,004 |
| Jan 6, 2026 | 150.00 | 150.13 | 145.00 | 147.36 | 147.36 | -1.40% | 72,654 |
| Jan 5, 2026 | 143.76 | 151.95 | 143.76 | 149.45 | 149.45 | 4.22% | 221,677 |
| Jan 2, 2026 | 141.05 | 144.00 | 140.40 | 143.40 | 143.40 | 2.18% | 42,791 |
| Jan 1, 2026 | 142.27 | 142.27 | 138.36 | 140.34 | 140.34 | -1.01% | 42,125 |