Gulf Oil Lubricants India Ltd GULFOILLUB
NSE · India · Energy Minerals
INR 1,093.00-32.40 (-2.88%)
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 1,093.00 | -2.88% | INR 1,129.10 | INR 1,129.10 | INR 1,089.00 | 34.21K |
| 2026-09-30 | INR 1,125.40 | +1.77% | INR 1,107.90 | INR 1,128.70 | INR 1,103.40 | 61.98K |
| 2026-09-29 | INR 1,105.80 | -0.42% | INR 1,110.50 | INR 1,118.30 | INR 1,088.20 | 29.99K |
| 2026-09-28 | INR 1,110.50 | +0.35% | INR 1,114.10 | INR 1,114.10 | INR 1,088.10 | 47.44K |
| 2026-09-25 | INR 1,106.60 | +1.45% | INR 1,090.80 | INR 1,109.80 | INR 1,074.10 | 59.68K |
| 2026-09-24 | INR 1,090.80 | -0.72% | INR 1,093.90 | INR 1,100.00 | INR 1,074.40 | 38.84K |
| 2026-09-23 | INR 1,098.70 | +4.55% | INR 1,048.00 | INR 1,104.30 | INR 1,048.00 | 68.47K |
| 2026-09-22 | INR 1,050.90 | -0.71% | INR 1,058.60 | INR 1,065.30 | INR 1,046.00 | 23.91K |
| 2026-09-21 | INR 1,058.40 | -1.09% | INR 1,072.00 | INR 1,081.70 | INR 1,054.40 | 48.31K |
| 2026-09-18 | INR 1,070.10 | +0.57% | INR 1,070.90 | INR 1,073.10 | INR 1,061.30 | 30.22K |
| 2026-09-17 | INR 1,064.00 | +0.64% | INR 1,064.10 | INR 1,069.60 | INR 1,042.00 | 20.72K |
| 2026-09-16 | INR 1,057.20 | -0.01% | INR 1,057.30 | INR 1,065.20 | INR 1,032.80 | 25.19K |
| 2026-09-15 | INR 1,057.30 | -0.32% | INR 1,060.70 | INR 1,079.00 | INR 1,051.10 | 43.29K |
| 2026-09-14 | INR 1,060.70 | 0.00% | INR 1,060.70 | INR 1,060.70 | INR 1,060.70 | 0 |
| 2026-09-11 | INR 1,060.70 | -1.15% | INR 1,073.00 | INR 1,073.00 | INR 1,010.30 | 62.87K |
| 2026-09-10 | INR 1,073.00 | -0.75% | INR 1,077.00 | INR 1,080.00 | INR 1,064.30 | 49.77K |
| 2026-09-09 | INR 1,081.10 | +2.22% | INR 1,057.60 | INR 1,090.10 | INR 1,049.60 | 87.70K |
| 2026-09-08 | INR 1,057.60 | +0.46% | INR 1,059.60 | INR 1,061.00 | INR 1,047.00 | 37.69K |
| 2026-09-07 | INR 1,052.80 | -1.40% | INR 1,060.00 | INR 1,076.60 | INR 1,048.00 | 53.25K |
| 2026-09-04 | INR 1,067.80 | -4.02% | INR 1,089.90 | INR 1,089.90 | INR 1,054.50 | 157.66K |
| 2026-09-03 | INR 1,112.50 | -1.11% | INR 1,130.30 | INR 1,136.90 | INR 1,106.40 | 113.66K |
| 2026-09-02 | INR 1,125.00 | -0.69% | INR 1,133.00 | INR 1,147.40 | INR 1,118.00 | 64.02K |
| 2026-09-01 | INR 1,132.80 | +0.98% | INR 1,129.10 | INR 1,143.70 | INR 1,119.20 | 56.44K |
| 2026-08-31 | INR 1,121.80 | -1.93% | INR 1,137.10 | INR 1,140.90 | INR 1,115.00 | 100.96K |
| 2026-08-28 | INR 1,143.90 | -0.90% | INR 1,154.30 | INR 1,154.60 | INR 1,136.60 | 55.04K |
| 2026-08-27 | INR 1,154.30 | -0.73% | INR 1,170.00 | INR 1,170.00 | INR 1,150.00 | 48.11K |
| 2026-08-26 | INR 1,162.80 | +0.73% | INR 1,155.00 | INR 1,166.00 | INR 1,147.00 | 36.78K |
| 2026-08-25 | INR 1,154.40 | -0.83% | INR 1,164.90 | INR 1,173.90 | INR 1,140.00 | 61.07K |
| 2026-08-24 | INR 1,164.10 | +2.12% | INR 1,140.00 | INR 1,170.00 | INR 1,130.60 | 167.14K |
| 2026-08-21 | INR 1,139.90 | -0.99% | INR 1,151.30 | INR 1,154.90 | INR 1,129.00 | 72.64K |
| 2026-08-20 | INR 1,151.30 | -0.21% | INR 1,161.20 | INR 1,165.00 | INR 1,141.20 | 43.88K |
| 2026-08-19 | INR 1,153.70 | -1.66% | INR 1,170.90 | INR 1,170.90 | INR 1,148.00 | 35.76K |
| 2026-08-18 | INR 1,173.20 | -0.12% | INR 1,174.60 | INR 1,184.30 | INR 1,167.20 | 48.68K |
| 2026-08-17 | INR 1,174.60 | +1.32% | INR 1,166.80 | INR 1,180.00 | INR 1,156.70 | 34.31K |
| 2026-08-14 | INR 1,159.30 | -1.48% | INR 1,176.70 | INR 1,177.40 | INR 1,148.00 | 49.64K |
| 2026-08-13 | INR 1,176.70 | -0.38% | INR 1,181.00 | INR 1,188.60 | INR 1,173.30 | 41.36K |
| 2026-08-12 | INR 1,181.20 | -0.72% | INR 1,200.80 | INR 1,200.80 | INR 1,171.00 | 27.35K |
| 2026-08-11 | INR 1,189.80 | +1.05% | INR 1,180.00 | INR 1,205.40 | INR 1,179.90 | 62.32K |
| 2026-08-10 | INR 1,177.40 | -1.02% | INR 1,196.20 | INR 1,201.00 | INR 1,175.00 | 52.09K |
| 2026-08-07 | INR 1,189.50 | -1.25% | INR 1,204.50 | INR 1,220.00 | INR 1,185.30 | 77.70K |
| 2026-08-06 | INR 1,204.50 | +2.11% | INR 1,189.00 | INR 1,230.40 | INR 1,186.70 | 205.72K |
| 2026-08-05 | INR 1,179.60 | +1.66% | INR 1,169.90 | INR 1,203.40 | INR 1,160.30 | 155.21K |
| 2026-08-04 | INR 1,160.30 | +4.05% | INR 1,141.70 | INR 1,211.90 | INR 1,135.80 | 887.26K |
| 2026-08-03 | INR 1,115.10 | +4.28% | INR 1,072.90 | INR 1,121.00 | INR 1,072.90 | 143.33K |
| 2026-07-31 | INR 1,069.30 | +1.42% | INR 1,061.10 | INR 1,086.90 | INR 1,046.60 | 91.04K |
| 2026-07-30 | INR 1,054.30 | -0.60% | INR 1,055.00 | INR 1,065.00 | INR 1,044.90 | 32.79K |
| 2026-07-29 | INR 1,060.70 | +2.42% | INR 1,045.00 | INR 1,069.30 | INR 1,035.00 | 66.29K |
| 2026-07-28 | INR 1,035.60 | -1.20% | INR 1,053.90 | INR 1,061.60 | INR 1,029.90 | 47.73K |
| 2026-07-27 | INR 1,048.20 | +3.20% | INR 1,028.40 | INR 1,059.00 | INR 1,020.90 | 89.31K |
| 2026-07-24 | INR 1,015.70 | -1.93% | INR 1,038.00 | INR 1,038.00 | INR 1,012.00 | 28.92K |
| 2026-07-23 | INR 1,035.70 | +5.43% | INR 983.00 | INR 1,040.00 | INR 976.10 | 130.64K |
| 2026-07-22 | INR 982.40 | -0.72% | INR 990.00 | INR 995.00 | INR 974.00 | 68.66K |
| 2026-07-21 | INR 989.50 | -1.03% | INR 1,000.00 | INR 1,016.80 | INR 984.60 | 103.34K |
| 2026-07-20 | INR 999.80 | -1.28% | INR 1,013.00 | INR 1,022.30 | INR 996.00 | 52.45K |
| 2026-07-17 | INR 1,012.80 | -1.63% | INR 1,025.00 | INR 1,027.50 | INR 1,004.00 | 57.51K |
| 2026-07-16 | INR 1,029.60 | +0.32% | INR 1,021.80 | INR 1,045.00 | INR 1,016.40 | 74.48K |
| 2026-07-15 | INR 1,026.30 | -0.70% | INR 1,042.90 | INR 1,043.90 | INR 1,013.90 | 86.77K |
| 2026-07-14 | INR 1,033.50 | -1.06% | INR 1,038.80 | INR 1,046.90 | INR 1,029.00 | 40.54K |
| 2026-07-13 | INR 1,044.60 | -0.21% | INR 1,044.60 | INR 1,049.80 | INR 1,031.30 | 36.76K |
| 2026-07-10 | INR 1,046.80 | +0.24% | INR 1,049.80 | INR 1,054.80 | INR 1,044.10 | 71.94K |
| 2026-07-09 | INR 1,044.30 | +0.47% | INR 1,036.80 | INR 1,051.00 | INR 1,030.80 | 45.11K |
| 2026-07-08 | INR 1,039.40 | -3.13% | INR 1,068.40 | INR 1,071.80 | INR 1,025.80 | 79.33K |
| 2026-07-07 | INR 1,073.00 | -0.41% | INR 1,077.00 | INR 1,080.40 | INR 1,059.00 | 44.15K |
| 2026-07-06 | INR 1,077.40 | +2.07% | INR 1,048.10 | INR 1,080.00 | INR 1,046.00 | 49.17K |
| 2026-07-03 | INR 1,055.60 | +0.81% | INR 1,057.10 | INR 1,064.50 | INR 1,041.50 | 48.10K |
| 2026-07-02 | INR 1,047.10 | +0.68% | INR 1,048.90 | INR 1,053.80 | INR 1,027.60 | 44.44K |
| 2026-07-01 | INR 1,040.00 | -2.05% | INR 1,067.20 | INR 1,084.00 | INR 1,038.00 | 58.41K |
| 2026-06-30 | INR 1,061.75 | -2.89% | INR 1,089.90 | INR 1,104.15 | INR 1,053.25 | 193.77K |
| 2026-06-29 | INR 1,093.35 | +0.72% | INR 1,087.50 | INR 1,104.95 | INR 1,080.90 | 118.83K |
| 2026-06-26 | INR 1,085.50 | 0.00% | INR 1,085.50 | INR 1,085.50 | INR 1,085.50 | 0 |
| 2026-06-25 | INR 1,085.50 | +2.09% | INR 1,070.00 | INR 1,090.00 | INR 1,058.05 | 118.16K |
| 2026-06-24 | INR 1,063.30 | +2.34% | INR 1,035.60 | INR 1,068.80 | INR 1,033.00 | 79.58K |
| 2026-06-23 | INR 1,038.95 | +0.31% | INR 1,035.70 | INR 1,066.00 | INR 1,031.05 | 84.84K |
| 2026-06-22 | INR 1,035.70 | +0.87% | INR 1,026.80 | INR 1,044.90 | INR 1,024.75 | 49.60K |
| 2026-06-19 | INR 1,026.80 | -0.45% | INR 1,028.15 | INR 1,035.00 | INR 1,012.30 | 67.77K |
| 2026-06-18 | INR 1,031.40 | -0.25% | INR 1,033.10 | INR 1,047.00 | INR 1,020.30 | 68.72K |
| 2026-06-17 | INR 1,033.95 | +4.13% | INR 994.75 | INR 1,037.70 | INR 993.40 | 125.00K |
| 2026-06-16 | INR 992.95 | +1.36% | INR 979.95 | INR 998.85 | INR 975.60 | 101.44K |
| 2026-06-15 | INR 979.60 | +4.28% | INR 958.25 | INR 988.30 | INR 955.00 | 119.93K |
| 2026-06-12 | INR 939.35 | +3.21% | INR 925.00 | INR 942.00 | INR 915.10 | 99.37K |
| 2026-06-11 | INR 910.15 | -0.85% | INR 910.00 | INR 921.65 | INR 902.00 | 52.67K |
| 2026-06-10 | INR 917.95 | +0.41% | INR 915.00 | INR 929.90 | INR 903.55 | 72.82K |
| 2026-06-09 | INR 914.20 | +1.60% | INR 905.00 | INR 919.95 | INR 901.00 | 53.41K |
| 2026-06-08 | INR 899.80 | -0.67% | INR 905.10 | INR 916.95 | INR 891.05 | 105.52K |
| 2026-06-05 | INR 905.90 | -0.07% | INR 917.75 | INR 926.00 | INR 903.80 | 40.75K |
| 2026-06-04 | INR 906.50 | -2.19% | INR 926.75 | INR 928.00 | INR 903.00 | 132.93K |
| 2026-06-03 | INR 926.75 | +0.21% | INR 930.00 | INR 930.80 | INR 913.20 | 80.63K |
| 2026-06-02 | INR 924.80 | -0.32% | INR 929.05 | INR 936.35 | INR 911.45 | 62.49K |
| 2026-06-01 | INR 927.80 | -4.65% | INR 972.00 | INR 978.50 | INR 920.85 | 156.02K |
| 2026-05-29 | INR 973.05 | +4.62% | INR 930.10 | INR 994.05 | INR 926.85 | 588.62K |