Gulshan Polyols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	137.13	142.27	136.71	141.77	141.77	3.83%	58,861
Dec 30, 2025	138.25	138.25	135.33	136.54	136.54	-1.29%	43,481
Dec 29, 2025	141.99	143.82	137.51	138.32	138.32	-1.07%	63,334
Dec 26, 2025	142.70	142.70	139.00	139.82	139.82	-2.20%	37,661
Dec 24, 2025	137.20	145.48	137.20	142.96	142.96	3.21%	108,463
Dec 23, 2025	139.00	139.00	137.00	138.51	138.51	0.36%	38,501
Dec 22, 2025	139.45	139.67	136.89	138.01	138.01	-0.07%	29,344
Dec 19, 2025	139.01	139.94	136.52	138.10	138.10	-1.31%	34,490
Dec 18, 2025	134.50	141.45	131.55	139.94	139.94	4.63%	136,238
Dec 17, 2025	134.99	135.20	133.00	133.75	133.75	-1.16%	29,418
Dec 16, 2025	137.00	137.60	135.00	135.32	135.32	-1.93%	32,255
Dec 15, 2025	136.75	139.36	136.75	137.99	137.99	1.38%	62,634
Dec 12, 2025	136.95	136.95	134.57	136.11	136.11	-0.33%	39,920
Dec 11, 2025	137.25	138.00	133.50	136.56	136.56	0.25%	39,428
Dec 10, 2025	140.95	140.95	135.00	136.22	136.22	-1.77%	38,245
Dec 9, 2025	133.01	139.57	129.50	138.67	138.67	3.25%	69,173