GP Petroleums Limited GULFPETRO
NSE · India · Energy Minerals
INR 62.45+1.73 (+2.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 60.72 | +0.35% | INR 60.00 | INR 62.50 | INR 60.00 | 39.83K |
| 2026-09-29 | INR 60.51 | -1.03% | INR 60.80 | INR 62.29 | INR 58.99 | 43.24K |
| 2026-09-28 | INR 61.14 | +0.43% | INR 60.69 | INR 63.00 | INR 58.00 | 71.33K |
| 2026-09-25 | INR 60.88 | -4.20% | INR 63.55 | INR 63.80 | INR 60.61 | 115.39K |
| 2026-09-24 | INR 63.55 | -4.26% | INR 64.00 | INR 65.45 | INR 63.07 | 54.28K |
| 2026-09-23 | INR 66.38 | +4.62% | INR 63.27 | INR 66.62 | INR 62.15 | 121.75K |
| 2026-09-22 | INR 63.45 | +2.90% | INR 62.75 | INR 64.10 | INR 60.00 | 116.08K |
| 2026-09-21 | INR 61.66 | -0.37% | INR 62.25 | INR 63.50 | INR 60.60 | 45.54K |
| 2026-09-18 | INR 61.89 | +0.19% | INR 60.60 | INR 64.00 | INR 60.15 | 62.02K |
| 2026-09-17 | INR 61.77 | +1.10% | INR 60.25 | INR 62.00 | INR 60.00 | 50.78K |
| 2026-09-16 | INR 61.10 | +0.15% | INR 60.00 | INR 62.50 | INR 57.96 | 161.49K |
| 2026-09-15 | INR 61.01 | -4.79% | INR 64.08 | INR 64.45 | INR 60.88 | 139.26K |
| 2026-09-14 | INR 64.08 | 0.00% | INR 64.08 | INR 64.08 | INR 64.08 | 0 |
| 2026-09-11 | INR 64.08 | -2.53% | INR 64.16 | INR 65.30 | INR 63.00 | 86.45K |
| 2026-09-10 | INR 65.74 | -2.19% | INR 67.98 | INR 67.98 | INR 65.01 | 51.80K |
| 2026-09-09 | INR 67.21 | +4.01% | INR 64.29 | INR 67.85 | INR 64.00 | 207.19K |
| 2026-09-08 | INR 64.62 | -1.00% | INR 64.60 | INR 66.50 | INR 62.01 | 155.26K |
| 2026-09-07 | INR 65.27 | -0.97% | INR 65.61 | INR 67.89 | INR 65.00 | 115.54K |
| 2026-09-04 | INR 65.91 | -1.36% | INR 66.82 | INR 66.82 | INR 64.50 | 51.86K |
| 2026-09-03 | INR 66.82 | -1.10% | INR 66.30 | INR 68.49 | INR 65.25 | 52.26K |
| 2026-09-02 | INR 67.56 | +0.07% | INR 68.45 | INR 68.45 | INR 66.00 | 90.69K |
| 2026-09-01 | INR 67.51 | -0.16% | INR 67.62 | INR 68.90 | INR 65.99 | 208.54K |
| 2026-08-31 | INR 67.62 | -0.21% | INR 67.40 | INR 70.10 | INR 66.00 | 267.46K |
| 2026-08-28 | INR 67.76 | +2.39% | INR 66.18 | INR 68.50 | INR 63.21 | 148.23K |
| 2026-08-27 | INR 66.18 | -3.25% | INR 66.70 | INR 68.00 | INR 65.10 | 105.77K |
| 2026-08-26 | INR 68.40 | -1.07% | INR 70.90 | INR 70.90 | INR 66.55 | 261.54K |
| 2026-08-25 | INR 69.14 | -1.96% | INR 71.00 | INR 71.40 | INR 68.00 | 217.73K |
| 2026-08-24 | INR 70.52 | +4.99% | INR 67.00 | INR 70.52 | INR 66.84 | 1.53M |
| 2026-08-21 | INR 67.17 | -0.53% | INR 69.25 | INR 69.25 | INR 65.22 | 188.01K |
| 2026-08-20 | INR 67.53 | +4.52% | INR 64.79 | INR 67.84 | INR 63.01 | 275.74K |
| 2026-08-19 | INR 64.61 | +2.87% | INR 63.69 | INR 65.42 | INR 63.69 | 474.38K |
| 2026-08-18 | INR 62.81 | +2.01% | INR 61.27 | INR 63.00 | INR 59.27 | 288.39K |
| 2026-08-17 | INR 61.57 | -0.13% | INR 61.65 | INR 63.95 | INR 59.00 | 130.08K |
| 2026-08-14 | INR 61.65 | -0.11% | INR 62.79 | INR 62.79 | INR 60.06 | 136.73K |
| 2026-08-13 | INR 61.72 | -1.64% | INR 62.75 | INR 65.88 | INR 59.62 | 560.31K |
| 2026-08-12 | INR 62.75 | +0.67% | INR 63.74 | INR 64.15 | INR 62.10 | 353.64K |
| 2026-08-11 | INR 62.33 | +4.76% | INR 58.55 | INR 62.47 | INR 58.55 | 480.22K |
| 2026-08-10 | INR 59.50 | +4.88% | INR 57.00 | INR 59.56 | INR 57.00 | 472.18K |
| 2026-08-07 | INR 56.73 | +3.75% | INR 56.00 | INR 57.25 | INR 54.00 | 311.91K |
| 2026-08-06 | INR 54.68 | +4.99% | INR 52.08 | INR 54.68 | INR 52.00 | 207.80K |
| 2026-08-05 | INR 52.08 | -4.84% | INR 53.50 | INR 55.00 | INR 52.00 | 247.04K |
| 2026-08-04 | INR 54.73 | +4.35% | INR 55.07 | INR 55.07 | INR 50.20 | 911.50K |
| 2026-08-03 | INR 52.45 | +4.98% | INR 52.45 | INR 52.45 | INR 52.45 | 204.08K |
| 2026-07-31 | INR 49.96 | +4.98% | INR 49.96 | INR 49.96 | INR 49.96 | 221.23K |
| 2026-07-30 | INR 47.59 | +4.99% | INR 43.07 | INR 47.59 | INR 43.07 | 536.42K |
| 2026-07-29 | INR 45.33 | -4.99% | INR 47.87 | INR 47.87 | INR 45.33 | 153.58K |
| 2026-07-28 | INR 47.71 | +5.00% | INR 47.71 | INR 47.71 | INR 47.71 | 729.25K |
| 2026-07-27 | INR 45.44 | +4.99% | INR 45.44 | INR 45.44 | INR 45.44 | 193.59K |
| 2026-07-24 | INR 43.28 | +5.00% | INR 41.22 | INR 43.28 | INR 39.25 | 320.26K |
| 2026-07-23 | INR 41.22 | +4.99% | INR 39.30 | INR 41.22 | INR 38.35 | 166.64K |
| 2026-07-22 | INR 39.26 | +2.53% | INR 38.41 | INR 39.85 | INR 37.50 | 74.65K |
| 2026-07-21 | INR 38.29 | +4.79% | INR 37.00 | INR 38.36 | INR 36.12 | 60.65K |
| 2026-07-20 | INR 36.54 | -1.48% | INR 37.09 | INR 37.79 | INR 35.75 | 46.00K |
| 2026-07-17 | INR 37.09 | -3.64% | INR 38.49 | INR 38.49 | INR 37.00 | 56.74K |
| 2026-07-16 | INR 38.49 | -0.05% | INR 38.50 | INR 39.90 | INR 37.10 | 50.77K |
| 2026-07-15 | INR 38.51 | +0.03% | INR 38.69 | INR 39.24 | INR 38.50 | 17.67K |
| 2026-07-14 | INR 38.50 | -2.51% | INR 39.49 | INR 39.49 | INR 38.17 | 43.67K |
| 2026-07-13 | INR 39.49 | +2.12% | INR 38.90 | INR 40.00 | INR 37.30 | 56.13K |
| 2026-07-10 | INR 38.67 | +1.90% | INR 37.05 | INR 39.49 | INR 37.05 | 23.94K |
| 2026-07-09 | INR 37.95 | -0.11% | INR 38.25 | INR 38.47 | INR 37.00 | 24.72K |
| 2026-07-08 | INR 37.99 | -4.16% | INR 39.64 | INR 39.64 | INR 37.70 | 43.05K |
| 2026-07-07 | INR 39.64 | +2.59% | INR 38.65 | INR 40.40 | INR 37.80 | 22.84K |
| 2026-07-06 | INR 38.64 | -0.05% | INR 38.15 | INR 39.50 | INR 38.15 | 28.27K |
| 2026-07-03 | INR 38.66 | -1.88% | INR 39.60 | INR 39.90 | INR 38.40 | 30.93K |
| 2026-07-02 | INR 39.40 | +2.71% | INR 39.50 | INR 39.50 | INR 38.00 | 28.77K |
| 2026-07-01 | INR 38.36 | +0.18% | INR 38.50 | INR 38.93 | INR 38.06 | 14.86K |
| 2026-06-30 | INR 38.29 | -2.74% | INR 38.99 | INR 38.99 | INR 38.15 | 17.10K |
| 2026-06-29 | INR 39.37 | -1.23% | INR 39.20 | INR 39.86 | INR 38.00 | 23.08K |
| 2026-06-26 | INR 39.86 | 0.00% | INR 39.86 | INR 39.86 | INR 39.86 | 0 |
| 2026-06-25 | INR 39.86 | -2.16% | INR 41.30 | INR 41.30 | INR 39.28 | 40.49K |
| 2026-06-24 | INR 40.74 | +3.35% | INR 40.89 | INR 40.89 | INR 38.70 | 52.83K |
| 2026-06-23 | INR 39.42 | -1.82% | INR 40.00 | INR 40.15 | INR 39.01 | 23.32K |
| 2026-06-22 | INR 40.15 | +0.68% | INR 40.00 | INR 40.99 | INR 39.60 | 29.92K |
| 2026-06-19 | INR 39.88 | -1.53% | INR 40.00 | INR 41.25 | INR 39.64 | 25.03K |
| 2026-06-18 | INR 40.50 | -0.05% | INR 40.80 | INR 41.00 | INR 40.15 | 24.82K |
| 2026-06-17 | INR 40.52 | -0.15% | INR 40.98 | INR 40.98 | INR 40.10 | 33.13K |
| 2026-06-16 | INR 40.58 | -1.34% | INR 41.12 | INR 41.80 | INR 40.10 | 97.48K |
| 2026-06-15 | INR 41.13 | +3.03% | INR 41.50 | INR 41.91 | INR 39.10 | 124.44K |
| 2026-06-12 | INR 39.92 | +5.00% | INR 38.25 | INR 39.92 | INR 37.10 | 38.06K |
| 2026-06-11 | INR 38.02 | -0.60% | INR 38.00 | INR 39.50 | INR 36.50 | 34.03K |
| 2026-06-10 | INR 38.25 | -4.99% | INR 40.17 | INR 40.17 | INR 38.25 | 118.67K |
| 2026-06-09 | INR 40.26 | +0.73% | INR 39.32 | INR 40.70 | INR 39.18 | 71.16K |
| 2026-06-08 | INR 39.97 | -5.28% | INR 42.20 | INR 42.20 | INR 38.55 | 111.83K |
| 2026-06-05 | INR 42.20 | -1.91% | INR 43.23 | INR 44.83 | INR 41.50 | 338.46K |
| 2026-06-04 | INR 43.02 | +2.48% | INR 41.99 | INR 43.35 | INR 41.98 | 266.18K |
| 2026-06-03 | INR 41.98 | +4.27% | INR 40.46 | INR 42.50 | INR 40.06 | 431.05K |
| 2026-06-02 | INR 40.26 | +4.71% | INR 37.96 | INR 41.10 | INR 37.56 | 278.23K |
| 2026-06-01 | INR 38.45 | +5.49% | INR 37.30 | INR 40.90 | INR 36.00 | 313.92K |
| 2026-05-29 | INR 36.45 | -0.46% | INR 37.30 | INR 37.78 | INR 36.01 | 124.65K |
| 2026-05-28 | INR 36.62 | 0.00% | INR 36.62 | INR 36.62 | INR 36.62 | 0 |