Gulshan Polyols Limited (NSE:GULPOLY)
India · Delayed Price · Currency is INR 175.20
-1.48 (-0.84%)
Sep 11, 2026, 3:29 PM IST
NSE:GULPOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 176.40 | 176.62 | 173.00 | 174.84 | 174.84 | -1.04% | 160,780 |
| Sep 10, 2026 | 179.86 | 180.75 | 176.40 | 176.68 | 176.68 | -1.77% | 155,336 |
| Sep 9, 2026 | 181.99 | 183.10 | 179.20 | 179.86 | 179.86 | -1.15% | 155,791 |
| Sep 8, 2026 | 183.04 | 184.20 | 180.00 | 181.96 | 181.96 | -0.59% | 195,570 |
| Sep 7, 2026 | 186.55 | 187.55 | 182.35 | 183.04 | 183.04 | -1.60% | 121,930 |
| Sep 4, 2026 | 186.27 | 188.01 | 184.42 | 186.01 | 186.01 | -0.14% | 133,134 |
| Sep 3, 2026 | 187.00 | 189.39 | 185.55 | 186.27 | 186.27 | -0.69% | 136,406 |
| Sep 2, 2026 | 187.98 | 189.74 | 185.25 | 187.56 | 187.56 | -0.38% | 170,753 |
| Sep 1, 2026 | 190.56 | 193.30 | 186.21 | 188.28 | 188.28 | -1.18% | 214,258 |
| Aug 31, 2026 | 192.70 | 194.22 | 189.00 | 190.53 | 190.53 | -1.14% | 149,630 |
| Aug 28, 2026 | 193.09 | 195.48 | 191.00 | 192.73 | 192.73 | 0.60% | 105,481 |
| Aug 27, 2026 | 194.95 | 198.00 | 192.50 | 193.09 | 191.59 | -0.76% | 165,132 |
| Aug 26, 2026 | 197.26 | 198.01 | 194.20 | 194.56 | 193.05 | -0.86% | 173,960 |
| Aug 25, 2026 | 193.00 | 202.20 | 192.78 | 196.25 | 194.73 | 1.40% | 553,235 |
| Aug 24, 2026 | 191.01 | 198.37 | 190.12 | 193.54 | 192.04 | 1.48% | 304,594 |
| Aug 21, 2026 | 192.95 | 192.95 | 187.50 | 190.71 | 189.23 | -0.63% | 210,638 |
| Aug 20, 2026 | 185.19 | 192.50 | 183.51 | 191.92 | 190.43 | 5.35% | 371,893 |
| Aug 19, 2026 | 188.62 | 189.25 | 180.90 | 182.18 | 180.76 | -2.97% | 493,720 |
| Aug 18, 2026 | 193.45 | 194.38 | 187.20 | 187.75 | 186.29 | -2.24% | 286,706 |
| Aug 17, 2026 | 190.00 | 194.50 | 187.22 | 192.06 | 190.57 | 2.12% | 294,703 |
| Aug 14, 2026 | 189.18 | 193.50 | 187.49 | 188.08 | 186.62 | -1.07% | 241,113 |
| Aug 13, 2026 | 190.80 | 194.14 | 189.00 | 190.12 | 188.64 | 0.12% | 203,960 |
| Aug 12, 2026 | 198.89 | 199.96 | 188.04 | 189.89 | 188.41 | -4.18% | 377,543 |
| Aug 11, 2026 | 201.00 | 203.57 | 198.00 | 198.18 | 196.64 | -1.51% | 238,027 |
| Aug 10, 2026 | 209.00 | 211.92 | 200.00 | 201.21 | 199.65 | -1.79% | 535,345 |
| Aug 7, 2026 | 215.00 | 227.63 | 203.00 | 204.87 | 203.28 | -1.13% | 4,706,083 |
| Aug 6, 2026 | 209.00 | 211.00 | 202.55 | 207.21 | 205.60 | -0.81% | 1,141,312 |
| Aug 5, 2026 | 199.90 | 209.90 | 198.40 | 208.91 | 207.29 | 4.51% | 1,194,680 |
| Aug 4, 2026 | 197.60 | 203.70 | 197.60 | 199.90 | 198.35 | 0.71% | 187,176 |
| Aug 3, 2026 | 199.00 | 206.99 | 196.61 | 198.50 | 196.96 | 0.60% | 442,709 |
| Jul 31, 2026 | 193.21 | 198.60 | 192.95 | 197.32 | 195.79 | 1.69% | 135,198 |
| Jul 30, 2026 | 198.34 | 198.51 | 193.00 | 194.04 | 192.53 | -2.07% | 191,630 |
| Jul 29, 2026 | 190.61 | 199.40 | 188.45 | 198.15 | 196.61 | 4.79% | 341,296 |
| Jul 28, 2026 | 197.20 | 198.99 | 185.60 | 189.09 | 187.62 | -4.37% | 381,057 |
| Jul 27, 2026 | 196.60 | 199.40 | 190.81 | 197.74 | 196.20 | 1.34% | 468,199 |
| Jul 24, 2026 | 189.00 | 196.90 | 186.00 | 195.12 | 193.60 | 4.58% | 583,164 |
| Jul 23, 2026 | 186.96 | 194.77 | 185.10 | 186.57 | 185.12 | -0.19% | 1,018,895 |
| Jul 22, 2026 | 180.12 | 210.50 | 178.56 | 186.93 | 185.48 | 3.37% | 14,384,339 |
| Jul 21, 2026 | 183.02 | 188.00 | 180.00 | 180.83 | 179.43 | -0.95% | 178,924 |
| Jul 20, 2026 | 175.00 | 184.00 | 175.00 | 182.56 | 181.14 | 3.30% | 241,994 |
| Jul 17, 2026 | 180.25 | 182.08 | 174.50 | 176.73 | 175.36 | -2.35% | 93,688 |
| Jul 16, 2026 | 182.60 | 184.57 | 179.15 | 180.99 | 179.58 | -0.39% | 76,776 |
| Jul 15, 2026 | 188.00 | 188.89 | 180.00 | 181.70 | 180.29 | -2.46% | 151,873 |
| Jul 14, 2026 | 191.60 | 192.98 | 185.20 | 186.29 | 184.84 | -3.06% | 110,351 |
| Jul 13, 2026 | 190.99 | 194.44 | 187.61 | 192.17 | 190.68 | 1.11% | 126,869 |
| Jul 10, 2026 | 188.00 | 191.00 | 184.81 | 190.06 | 188.58 | 3.28% | 121,426 |
| Jul 9, 2026 | 184.80 | 187.00 | 183.00 | 184.02 | 182.59 | -0.20% | 126,412 |
| Jul 8, 2026 | 189.86 | 190.89 | 183.41 | 184.38 | 182.95 | -3.41% | 168,850 |
| Jul 7, 2026 | 199.00 | 199.67 | 189.10 | 190.89 | 189.41 | -3.80% | 208,102 |
| Jul 6, 2026 | 192.93 | 201.75 | 191.78 | 198.43 | 196.89 | 3.47% | 357,540 |