NSE:GULPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	208.23	210.74	185.25	189.42	189.42	-7.02%	2,185,476
May 21, 2026	202.25	209.40	198.39	203.72	203.72	2.99%	847,794
May 20, 2026	189.57	199.00	187.27	197.81	197.81	4.35%	419,421
May 19, 2026	187.31	191.89	187.30	189.57	189.57	0.46%	163,242
May 18, 2026	190.22	191.65	185.40	188.70	188.70	-0.80%	185,518
May 15, 2026	195.00	201.55	188.35	190.22	190.22	-1.65%	601,703
May 14, 2026	194.99	196.79	190.64	193.42	193.42	0.94%	320,775
May 13, 2026	186.10	194.00	184.50	191.62	191.62	2.97%	370,793
May 12, 2026	191.30	194.88	185.00	186.10	186.10	-3.40%	341,303
May 11, 2026	187.00	208.40	185.55	192.65	192.65	2.73%	2,621,166
May 8, 2026	187.00	195.80	186.24	187.53	187.53	-0.31%	420,931
May 7, 2026	189.71	190.96	187.50	188.12	188.12	-0.84%	221,755
May 6, 2026	190.80	191.60	186.54	189.71	189.71	0.37%	231,229
May 5, 2026	187.10	192.00	185.21	189.01	189.01	0.95%	311,720
May 4, 2026	183.90	191.70	183.60	187.24	187.24	3.36%	385,309
Apr 30, 2026	181.95	189.15	178.00	181.16	181.16	-0.43%	456,715
Apr 29, 2026	179.88	185.40	179.42	181.95	181.95	2.87%	304,133
Apr 28, 2026	179.96	180.99	176.04	176.88	176.88	-1.42%	140,275
Apr 27, 2026	181.94	184.09	177.15	179.42	179.42	-1.39%	143,062
Apr 24, 2026	186.87	186.87	181.00	181.94	181.94	-1.86%	145,781
Apr 23, 2026	184.40	189.99	181.90	185.39	185.39	3.30%	650,201
Apr 22, 2026	180.00	181.50	177.01	179.47	179.47	2.58%	221,275
Apr 21, 2026	178.94	180.50	173.45	174.96	174.96	-2.01%	123,611
Apr 20, 2026	182.00	184.75	176.26	178.54	178.54	-1.42%	255,184
Apr 17, 2026	172.28	182.45	170.70	181.12	181.12	6.47%	704,220
Apr 16, 2026	173.50	173.50	167.00	170.11	170.11	-0.74%	116,756
Apr 15, 2026	172.29	172.50	170.17	171.38	171.38	0.71%	123,043
Apr 13, 2026	170.59	173.10	166.66	170.17	170.17	-0.73%	174,413
Apr 10, 2026	172.26	175.00	170.35	171.43	171.43	-0.41%	231,495
Apr 9, 2026	173.00	177.18	170.35	172.14	172.14	-0.28%	746,710
Apr 8, 2026	162.50	175.00	159.96	172.62	172.62	8.72%	600,703
Apr 7, 2026	161.93	163.49	157.76	158.77	158.77	-1.57%	146,154
Apr 6, 2026	151.99	165.00	149.60	161.30	161.30	7.44%	394,983
Apr 2, 2026	148.62	150.99	145.18	150.13	150.13	1.02%	130,198
Apr 1, 2026	149.00	154.85	146.57	148.62	148.62	3.18%	188,225
Mar 30, 2026	142.65	149.44	140.36	144.04	144.04	0.45%	169,152
Mar 27, 2026	148.00	153.50	142.00	143.39	143.39	-2.69%	238,111
Mar 25, 2026	144.20	152.02	144.20	147.36	147.36	1.66%	108,917
Mar 24, 2026	145.00	148.39	142.03	144.96	144.96	2.17%	132,899
Mar 23, 2026	152.59	153.06	140.10	141.88	141.88	-8.87%	157,226
Mar 20, 2026	155.00	158.96	155.00	155.69	155.69	0.12%	64,342
Mar 19, 2026	157.35	162.00	154.36	155.51	155.51	-1.56%	157,620
Mar 18, 2026	154.63	160.50	154.63	157.98	157.98	2.17%	86,959
Mar 17, 2026	154.30	156.25	154.10	154.63	154.63	0.27%	48,556
Mar 16, 2026	153.16	156.44	153.00	154.21	154.21	-0.17%	100,595
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