Gandhar Oil Refinery (India) Limited GANDHAR
NSE · India · Process Industries
INR 282.10+3.25 (+1.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 282.60 | +1.34% | INR 279.70 | INR 283.90 | INR 272.00 | 872.15K |
| 2026-09-30 | INR 278.85 | +1.94% | INR 274.00 | INR 283.45 | INR 274.00 | 742.28K |
| 2026-09-29 | INR 273.55 | +4.39% | INR 261.90 | INR 274.55 | INR 258.00 | 691.12K |
| 2026-09-28 | INR 262.05 | +0.15% | INR 261.40 | INR 264.85 | INR 257.30 |
| 448.10K |
| 2026-09-25 | INR 261.65 | -0.40% | INR 262.70 | INR 264.50 | INR 259.70 | 300.29K |
| 2026-09-24 | INR 262.70 | -2.12% | INR 266.00 | INR 267.85 | INR 261.70 | 311.75K |
| 2026-09-23 | INR 268.40 | -0.24% | INR 269.00 | INR 274.00 | INR 266.50 | 365.42K |
| 2026-09-22 | INR 269.05 | +0.52% | INR 269.00 | INR 271.65 | INR 266.30 | 380.66K |
| 2026-09-21 | INR 267.65 | -3.10% | INR 276.20 | INR 277.95 | INR 265.20 | 534.71K |
| 2026-09-18 | INR 276.20 | +2.52% | INR 268.20 | INR 277.20 | INR 268.00 | 670.87K |
| 2026-09-17 | INR 269.40 | +4.04% | INR 257.30 | INR 271.70 | INR 257.30 | 661.01K |
| 2026-09-16 | INR 258.95 | -0.58% | INR 262.45 | INR 262.95 | INR 247.05 | 888.42K |
| 2026-09-15 | INR 260.45 | -4.49% | INR 274.20 | INR 275.85 | INR 257.80 | 886.07K |
| 2026-09-14 | INR 272.70 | 0.00% | INR 272.70 | INR 272.70 | INR 272.70 | 0 |
| 2026-09-11 | INR 272.70 | +0.52% | INR 271.30 | INR 274.95 | INR 266.55 | 748.28K |
| 2026-09-10 | INR 271.30 | +2.05% | INR 269.00 | INR 278.00 | INR 269.00 | 1.49M |
| 2026-09-09 | INR 265.85 | +0.68% | INR 264.05 | INR 273.45 | INR 263.00 | 926.45K |
| 2026-09-08 | INR 264.05 | -0.30% | INR 263.15 | INR 265.95 | INR 261.30 | 528.92K |
| 2026-09-07 | INR 264.85 | -1.03% | INR 268.00 | INR 271.80 | INR 261.80 | 719.67K |
| 2026-09-04 | INR 267.60 | +0.07% | INR 268.40 | INR 269.05 | INR 261.00 | 860.92K |
| 2026-09-03 | INR 267.40 | +0.55% | INR 268.50 | INR 270.95 | INR 264.05 | 788.62K |
| 2026-09-02 | INR 265.95 | +1.59% | INR 263.65 | INR 267.75 | INR 262.10 | 1.02M |
| 2026-09-01 | INR 261.80 | +1.58% | INR 257.70 | INR 268.50 | INR 255.05 | 2.58M |
| 2026-08-31 | INR 257.72 | +0.49% | INR 256.46 | INR 258.38 | INR 251.25 | 664.79K |
| 2026-08-28 | INR 256.47 | +0.64% | INR 255.00 | INR 259.00 | INR 253.55 | 553.10K |
| 2026-08-27 | INR 254.85 | -0.21% | INR 255.39 | INR 256.70 | INR 251.90 | 646.66K |
| 2026-08-26 | INR 255.39 | -0.01% | INR 255.48 | INR 260.05 | INR 254.55 | 611.26K |
| 2026-08-25 | INR 255.42 | -0.47% | INR 257.35 | INR 257.40 | INR 251.00 | 667.90K |
| 2026-08-24 | INR 256.62 | +2.47% | INR 255.09 | INR 261.00 | INR 254.06 | 1.59M |
| 2026-08-21 | INR 250.43 | -1.44% | INR 257.06 | INR 257.25 | INR 249.50 | 653.97K |
| 2026-08-20 | INR 254.09 | +1.58% | INR 252.50 | INR 255.79 | INR 246.30 | 963.33K |
| 2026-08-19 | INR 250.15 | -1.94% | INR 256.20 | INR 256.20 | INR 248.00 | 959.35K |
| 2026-08-18 | INR 255.10 | +3.41% | INR 247.40 | INR 256.90 | INR 247.40 | 2.22M |
| 2026-08-17 | INR 246.69 | +0.46% | INR 245.26 | INR 250.98 | INR 242.71 | 953.24K |
| 2026-08-14 | INR 245.57 | +0.34% | INR 243.03 | INR 247.66 | INR 241.00 | 807.59K |
| 2026-08-13 | INR 244.75 | +3.58% | INR 236.50 | INR 248.00 | INR 236.50 | 1.61M |
| 2026-08-12 | INR 236.28 | -2.93% | INR 242.01 | INR 242.82 | INR 235.01 | 931.00K |
| 2026-08-11 | INR 243.41 | +2.78% | INR 237.70 | INR 245.80 | INR 237.00 | 1.90M |
| 2026-08-10 | INR 236.82 | -2.43% | INR 243.00 | INR 243.95 | INR 234.76 | 1.26M |
| 2026-08-07 | INR 242.71 | -0.10% | INR 243.70 | INR 245.46 | INR 239.01 | 1.53M |
| 2026-08-06 | INR 242.95 | +4.99% | INR 233.95 | INR 250.00 | INR 232.03 | 6.76M |
| 2026-08-05 | INR 231.41 | -1.99% | INR 239.00 | INR 239.98 | INR 230.00 | 1.40M |
| 2026-08-04 | INR 236.10 | +1.93% | INR 233.48 | INR 239.50 | INR 230.00 | 2.79M |
| 2026-08-03 | INR 231.64 | +3.76% | INR 224.78 | INR 238.27 | INR 223.52 | 3.96M |
| 2026-07-31 | INR 223.25 | +2.91% | INR 218.60 | INR 233.89 | INR 216.00 | 6.64M |
| 2026-07-30 | INR 216.93 | -6.57% | INR 230.45 | INR 230.99 | INR 215.70 | 4.30M |
| 2026-07-29 | INR 232.18 | -2.42% | INR 237.61 | INR 240.00 | INR 230.00 | 3.61M |
| 2026-07-28 | INR 237.93 | -3.07% | INR 252.00 | INR 255.99 | INR 235.55 | 9.77M |
| 2026-07-27 | INR 245.47 | -13.10% | INR 279.00 | INR 279.00 | INR 231.00 | 20.54M |
| 2026-07-24 | INR 282.46 | +0.18% | INR 290.25 | INR 303.17 | INR 275.53 | 35.87M |
| 2026-07-23 | INR 281.95 | +19.37% | INR 274.00 | INR 283.42 | INR 268.22 | 25.15M |
| 2026-07-22 | INR 236.19 | +3.97% | INR 229.49 | INR 245.00 | INR 228.76 | 6.97M |
| 2026-07-21 | INR 227.17 | -0.50% | INR 231.70 | INR 238.00 | INR 223.33 | 2.85M |
| 2026-07-20 | INR 228.32 | +9.81% | INR 209.48 | INR 231.00 | INR 209.10 | 3.21M |
| 2026-07-17 | INR 207.93 | -1.43% | INR 212.40 | INR 212.40 | INR 202.53 | 586.86K |
| 2026-07-16 | INR 210.95 | +2.00% | INR 207.00 | INR 218.00 | INR 207.00 | 1.25M |
| 2026-07-15 | INR 206.82 | +1.75% | INR 204.00 | INR 209.51 | INR 203.74 | 601.96K |
| 2026-07-14 | INR 203.27 | -1.38% | INR 204.00 | INR 206.40 | INR 201.31 | 461.95K |
| 2026-07-13 | INR 206.12 | +1.46% | INR 200.40 | INR 208.00 | INR 200.40 | 791.98K |
| 2026-07-10 | INR 203.15 | +5.07% | INR 196.00 | INR 209.80 | INR 194.16 | 3.58M |
| 2026-07-09 | INR 193.35 | +1.88% | INR 190.10 | INR 196.80 | INR 189.26 | 721.15K |
| 2026-07-08 | INR 189.79 | -1.48% | INR 192.39 | INR 194.79 | INR 187.00 | 1.18M |
| 2026-07-07 | INR 192.65 | +2.32% | INR 189.50 | INR 195.80 | INR 184.00 | 1.45M |
| 2026-07-06 | INR 188.29 | +0.84% | INR 187.99 | INR 190.99 | INR 184.05 | 1.21M |
| 2026-07-03 | INR 186.73 | -0.06% | INR 186.70 | INR 188.01 | INR 184.00 | 400.63K |
| 2026-07-02 | INR 186.84 | +1.33% | INR 185.95 | INR 188.89 | INR 184.02 | 1.01M |
| 2026-07-01 | INR 184.39 | +0.51% | INR 186.50 | INR 186.76 | INR 182.10 | 616.60K |
| 2026-06-30 | INR 183.45 | +2.39% | INR 179.10 | INR 184.40 | INR 178.20 | 599.88K |
| 2026-06-29 | INR 179.16 | +2.29% | INR 175.14 | INR 185.49 | INR 172.32 | 1.02M |
| 2026-06-26 | INR 175.15 | 0.00% | INR 175.15 | INR 175.15 | INR 175.15 | 0 |
| 2026-06-25 | INR 175.15 | -2.39% | INR 181.54 | INR 181.59 | INR 174.27 | 553.22K |
| 2026-06-24 | INR 179.44 | -0.78% | INR 182.00 | INR 182.58 | INR 176.61 | 690.96K |
| 2026-06-23 | INR 180.85 | +2.86% | INR 176.10 | INR 185.00 | INR 176.10 | 2.69M |
| 2026-06-22 | INR 175.82 | -2.46% | INR 181.00 | INR 182.59 | INR 174.45 | 905.22K |
| 2026-06-19 | INR 180.26 | +3.53% | INR 174.29 | INR 184.50 | INR 172.02 | 3.49M |
| 2026-06-18 | INR 174.11 | +11.50% | INR 156.60 | INR 182.00 | INR 156.60 | 10.99M |
| 2026-06-17 | INR 156.15 | -1.05% | INR 158.10 | INR 159.50 | INR 155.71 | 336.06K |
| 2026-06-16 | INR 157.81 | -0.42% | INR 160.89 | INR 162.44 | INR 157.01 | 321.18K |
| 2026-06-15 | INR 158.48 | -0.63% | INR 164.70 | INR 164.70 | INR 157.14 | 389.36K |
| 2026-06-12 | INR 159.48 | +2.61% | INR 158.00 | INR 161.00 | INR 156.26 | 230.69K |
| 2026-06-11 | INR 155.43 | -0.42% | INR 156.00 | INR 156.51 | INR 153.50 | 164.64K |
| 2026-06-10 | INR 156.08 | -2.05% | INR 160.80 | INR 161.70 | INR 154.20 | 234.70K |
| 2026-06-09 | INR 159.34 | +1.12% | INR 158.00 | INR 159.99 | INR 155.91 | 254.89K |
| 2026-06-08 | INR 157.58 | -1.96% | INR 160.00 | INR 161.60 | INR 156.00 | 322.86K |
| 2026-06-05 | INR 160.73 | -0.69% | INR 165.64 | INR 167.90 | INR 158.35 | 709.64K |
| 2026-06-04 | INR 161.85 | +2.97% | INR 157.60 | INR 169.50 | INR 157.31 | 1.64M |
| 2026-06-03 | INR 157.18 | +0.89% | INR 156.98 | INR 159.38 | INR 155.70 | 400.16K |
| 2026-06-02 | INR 155.79 | -1.12% | INR 155.00 | INR 157.11 | INR 152.00 | 370.19K |
| 2026-06-01 | INR 157.56 | +1.02% | INR 156.48 | INR 161.10 | INR 153.97 | 412.11K |
| 2026-05-29 | INR 155.97 | -4.23% | INR 163.40 | INR 163.45 | INR 155.10 | 605.48K |