Gulshan Polyols Limited (NSE:GULPOLY)
India · Delayed Price · Currency is INR 165.31
-4.18 (-2.47%)
Aug 1, 2025, 3:30 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 169.40 | 170.02 | 164.00 | 165.31 | 165.31 | -2.47% | 45,692 |
| Jul 31, 2025 | 167.05 | 170.50 | 165.01 | 169.49 | 169.49 | 1.41% | 31,509 |
| Jul 30, 2025 | 169.93 | 170.34 | 166.60 | 167.13 | 167.13 | -1.39% | 30,078 |
| Jul 29, 2025 | 165.00 | 170.00 | 164.16 | 169.48 | 169.48 | 1.64% | 25,108 |
| Jul 28, 2025 | 169.91 | 170.15 | 166.24 | 166.74 | 166.74 | -1.87% | 40,366 |
| Jul 25, 2025 | 173.73 | 173.73 | 167.68 | 169.91 | 169.91 | -2.54% | 51,612 |
| Jul 24, 2025 | 174.43 | 176.10 | 172.54 | 174.33 | 174.33 | 0.49% | 31,212 |
| Jul 23, 2025 | 173.40 | 174.20 | 169.94 | 173.48 | 173.48 | 0.85% | 41,789 |
| Jul 22, 2025 | 176.89 | 178.78 | 170.80 | 172.02 | 172.02 | -2.26% | 99,816 |
| Jul 21, 2025 | 168.60 | 177.99 | 165.35 | 176.00 | 176.00 | 5.84% | 410,377 |
| Jul 18, 2025 | 167.70 | 167.70 | 165.01 | 166.29 | 166.29 | -0.25% | 72,769 |
| Jul 17, 2025 | 170.35 | 170.35 | 166.50 | 166.71 | 166.71 | -1.45% | 136,424 |
| Jul 16, 2025 | 168.65 | 171.90 | 168.00 | 169.17 | 169.17 | 0.33% | 79,660 |
| Jul 15, 2025 | 169.50 | 170.79 | 167.65 | 168.62 | 168.62 | -0.54% | 68,718 |
| Jul 14, 2025 | 166.32 | 170.00 | 166.27 | 169.54 | 169.54 | 1.20% | 58,704 |
| Jul 11, 2025 | 171.70 | 172.50 | 166.15 | 167.53 | 167.53 | -2.50% | 233,865 |
| Jul 10, 2025 | 173.45 | 173.74 | 171.10 | 171.83 | 171.83 | -0.36% | 57,231 |
| Jul 9, 2025 | 173.55 | 174.20 | 171.01 | 172.45 | 172.45 | 0.35% | 46,199 |
| Jul 8, 2025 | 171.19 | 173.65 | 170.61 | 171.84 | 171.84 | 0.38% | 105,100 |
| Jul 7, 2025 | 174.00 | 175.50 | 170.54 | 171.19 | 171.19 | -1.39% | 108,286 |
| Jul 4, 2025 | 177.50 | 177.66 | 172.68 | 173.60 | 173.60 | -1.58% | 119,787 |
| Jul 3, 2025 | 177.93 | 180.04 | 175.70 | 176.39 | 176.39 | -0.87% | 84,958 |
| Jul 2, 2025 | 179.95 | 180.04 | 175.90 | 177.93 | 177.93 | -0.50% | 83,600 |
| Jul 1, 2025 | 180.80 | 181.24 | 178.25 | 178.83 | 178.83 | -0.52% | 33,465 |
| Jun 30, 2025 | 179.00 | 182.35 | 178.80 | 179.76 | 179.76 | 0.97% | 72,724 |
| Jun 27, 2025 | 181.96 | 181.96 | 177.31 | 178.03 | 178.03 | -1.24% | 67,803 |
| Jun 26, 2025 | 181.97 | 183.19 | 179.80 | 180.27 | 180.27 | -0.50% | 71,799 |
| Jun 25, 2025 | 179.13 | 181.99 | 179.13 | 181.18 | 181.18 | 1.14% | 55,341 |
| Jun 24, 2025 | 179.99 | 181.70 | 178.20 | 179.13 | 179.13 | 0.83% | 49,082 |
| Jun 23, 2025 | 178.42 | 178.42 | 175.28 | 177.66 | 177.66 | -0.43% | 46,486 |
| Jun 20, 2025 | 175.00 | 180.00 | 175.00 | 178.42 | 178.42 | 1.47% | 51,011 |
| Jun 19, 2025 | 181.13 | 181.24 | 174.50 | 175.83 | 175.83 | -2.32% | 151,197 |
| Jun 18, 2025 | 179.49 | 181.70 | 177.94 | 180.00 | 180.00 | 0.54% | 72,844 |
| Jun 17, 2025 | 181.45 | 183.54 | 178.20 | 179.04 | 179.04 | -1.32% | 122,832 |
| Jun 16, 2025 | 183.35 | 184.70 | 179.43 | 181.43 | 181.43 | -1.03% | 154,563 |
| Jun 13, 2025 | 179.00 | 183.98 | 178.23 | 183.32 | 183.32 | 0.87% | 113,959 |
| Jun 12, 2025 | 187.90 | 187.90 | 180.65 | 181.73 | 181.73 | -2.63% | 121,357 |
| Jun 11, 2025 | 186.77 | 188.65 | 185.10 | 186.63 | 186.63 | 0.42% | 98,388 |
| Jun 10, 2025 | 186.83 | 188.02 | 185.56 | 185.85 | 185.85 | -0.03% | 107,841 |
| Jun 9, 2025 | 188.80 | 190.40 | 185.50 | 185.90 | 185.90 | -1.05% | 154,022 |
| Jun 6, 2025 | 191.65 | 191.65 | 187.20 | 187.87 | 187.87 | -0.99% | 53,079 |
| Jun 5, 2025 | 184.40 | 191.60 | 184.40 | 189.75 | 189.75 | 2.65% | 180,554 |
| Jun 4, 2025 | 184.40 | 190.00 | 183.91 | 184.85 | 184.85 | -0.53% | 79,587 |
| Jun 3, 2025 | 185.00 | 188.29 | 183.54 | 185.84 | 185.84 | -0.36% | 67,120 |
| Jun 2, 2025 | 184.50 | 187.20 | 182.07 | 186.51 | 186.51 | 0.78% | 74,233 |
| May 30, 2025 | 182.90 | 188.29 | 182.71 | 185.06 | 185.06 | 1.54% | 140,515 |
| May 29, 2025 | 185.10 | 186.23 | 181.51 | 182.25 | 182.25 | -1.53% | 164,586 |
| May 28, 2025 | 192.00 | 194.18 | 181.26 | 185.08 | 185.08 | -4.54% | 339,866 |
| May 27, 2025 | 191.50 | 197.34 | 190.01 | 193.88 | 193.88 | 1.18% | 109,419 |
| May 26, 2025 | 193.20 | 194.39 | 191.05 | 191.62 | 191.62 | -0.31% | 74,040 |