Gulshan Polyols Limited GULPOLY
NSE · India · Consumer Non-Durables
INR 161.20-4.66 (-2.81%)
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 161.75 | -2.48% | INR 165.86 | INR 167.65 | INR 158.86 | 91.86K |
| 2026-09-30 | INR 165.86 | +0.43% | INR 164.03 | INR 168.99 | INR 164.03 | 44.43K |
| 2026-09-29 | INR 165.15 | -0.54% | INR 165.40 | INR 166.94 | INR 162.00 | 70.19K |
| 2026-09-28 | INR 166.05 | -2.53% | INR 171.20 | INR 172.64 | INR 165.00 | 95.98K |
| 2026-09-25 | INR 170.36 | +0.57% | INR 170.47 | INR 171.49 | INR 168.20 | 80.76K |
| 2026-09-24 | INR 169.40 | -2.77% | INR 174.80 | INR 174.80 | INR 168.90 | 72.22K |
| 2026-09-23 | INR 174.22 | +0.65% | INR 174.54 | INR 177.01 | INR 173.03 | 63.18K |
| 2026-09-22 | INR 173.10 | +2.11% | INR 169.52 | INR 173.99 | INR 169.52 | 131.79K |
| 2026-09-21 | INR 169.52 | -0.28% | INR 169.99 | INR 173.91 | INR 167.20 | 80.26K |
| 2026-09-18 | INR 169.99 | -0.62% | INR 171.25 | INR 172.00 | INR 168.17 | 99.83K |
| 2026-09-17 | INR 171.05 | +1.28% | INR 168.89 | INR 172.50 | INR 168.01 | 60.54K |
| 2026-09-16 | INR 168.89 | -0.67% | INR 170.60 | INR 170.60 | INR 165.06 | 135.72K |
| 2026-09-15 | INR 170.03 | -2.75% | INR 175.98 | INR 176.00 | INR 169.20 | 150.85K |
| 2026-09-14 | INR 174.84 | 0.00% | INR 174.84 | INR 174.84 | INR 174.84 | 0 |
| 2026-09-11 | INR 174.84 | -1.04% | INR 176.40 | INR 176.62 | INR 173.00 | 160.78K |
| 2026-09-10 | INR 176.68 | -1.77% | INR 179.86 | INR 180.75 | INR 176.40 | 155.34K |
| 2026-09-09 | INR 179.86 | -1.15% | INR 181.99 | INR 183.10 | INR 179.20 | 155.79K |
| 2026-09-08 | INR 181.96 | -0.59% | INR 183.04 | INR 184.20 | INR 180.00 | 195.57K |
| 2026-09-07 | INR 183.04 | -1.60% | INR 186.55 | INR 187.55 | INR 182.35 | 121.93K |
| 2026-09-04 | INR 186.01 | -0.14% | INR 186.27 | INR 188.01 | INR 184.42 | 133.13K |
| 2026-09-03 | INR 186.27 | -0.69% | INR 187.00 | INR 189.39 | INR 185.55 | 136.41K |
| 2026-09-02 | INR 187.56 | -0.38% | INR 187.98 | INR 189.74 | INR 185.25 | 170.75K |
| 2026-09-01 | INR 188.28 | -1.18% | INR 190.56 | INR 193.30 | INR 186.21 | 214.26K |
| 2026-08-31 | INR 190.53 | -1.14% | INR 192.70 | INR 194.22 | INR 189.00 | 149.63K |
| 2026-08-28 | INR 192.73 | -0.19% | INR 193.09 | INR 195.48 | INR 191.00 | 105.48K |
| 2026-08-27 | INR 193.09 | -0.76% | INR 194.95 | INR 198.00 | INR 192.50 | 165.13K |
| 2026-08-26 | INR 194.56 | -0.86% | INR 197.26 | INR 198.01 | INR 194.20 | 173.96K |
| 2026-08-25 | INR 196.25 | +1.40% | INR 193.00 | INR 202.20 | INR 192.78 | 553.24K |
| 2026-08-24 | INR 193.54 | +1.48% | INR 191.01 | INR 198.37 | INR 190.12 | 304.59K |
| 2026-08-21 | INR 190.71 | -0.63% | INR 192.95 | INR 192.95 | INR 187.50 | 210.64K |
| 2026-08-20 | INR 191.92 | +5.35% | INR 185.19 | INR 192.50 | INR 183.51 | 371.89K |
| 2026-08-19 | INR 182.18 | -2.97% | INR 188.62 | INR 189.25 | INR 180.90 | 493.72K |
| 2026-08-18 | INR 187.75 | -2.24% | INR 193.45 | INR 194.38 | INR 187.20 | 286.71K |
| 2026-08-17 | INR 192.06 | +2.12% | INR 190.00 | INR 194.50 | INR 187.22 | 294.70K |
| 2026-08-14 | INR 188.08 | -1.07% | INR 189.18 | INR 193.50 | INR 187.49 | 241.11K |
| 2026-08-13 | INR 190.12 | +0.12% | INR 190.80 | INR 194.14 | INR 189.00 | 203.96K |
| 2026-08-12 | INR 189.89 | -4.18% | INR 198.89 | INR 199.96 | INR 188.04 | 377.54K |
| 2026-08-11 | INR 198.18 | -1.51% | INR 201.00 | INR 203.57 | INR 198.00 | 238.03K |
| 2026-08-10 | INR 201.21 | -1.79% | INR 209.00 | INR 211.92 | INR 200.00 | 535.35K |
| 2026-08-07 | INR 204.87 | -1.13% | INR 215.00 | INR 227.63 | INR 203.00 | 4.71M |
| 2026-08-06 | INR 207.21 | -0.81% | INR 209.00 | INR 211.00 | INR 202.55 | 1.14M |
| 2026-08-05 | INR 208.91 | +4.51% | INR 199.90 | INR 209.90 | INR 198.40 | 1.19M |
| 2026-08-04 | INR 199.90 | +0.71% | INR 197.60 | INR 203.70 | INR 197.60 | 187.18K |
| 2026-08-03 | INR 198.50 | +0.60% | INR 199.00 | INR 206.99 | INR 196.61 | 442.71K |
| 2026-07-31 | INR 197.32 | +1.69% | INR 193.21 | INR 198.60 | INR 192.95 | 135.20K |
| 2026-07-30 | INR 194.04 | -2.07% | INR 198.34 | INR 198.51 | INR 193.00 | 191.63K |
| 2026-07-29 | INR 198.15 | +4.79% | INR 190.61 | INR 199.40 | INR 188.45 | 341.30K |
| 2026-07-28 | INR 189.09 | -4.37% | INR 197.20 | INR 198.99 | INR 185.60 | 381.06K |
| 2026-07-27 | INR 197.74 | +1.34% | INR 196.60 | INR 199.40 | INR 190.81 | 468.20K |
| 2026-07-24 | INR 195.12 | +4.58% | INR 189.00 | INR 196.90 | INR 186.00 | 583.16K |
| 2026-07-23 | INR 186.57 | -0.19% | INR 186.96 | INR 194.77 | INR 185.10 | 1.02M |
| 2026-07-22 | INR 186.93 | +3.37% | INR 180.12 | INR 210.50 | INR 178.56 | 14.38M |
| 2026-07-21 | INR 180.83 | -0.95% | INR 183.02 | INR 188.00 | INR 180.00 | 178.92K |
| 2026-07-20 | INR 182.56 | +3.30% | INR 175.00 | INR 184.00 | INR 175.00 | 241.99K |
| 2026-07-17 | INR 176.73 | -2.35% | INR 180.25 | INR 182.08 | INR 174.50 | 93.69K |
| 2026-07-16 | INR 180.99 | -0.39% | INR 182.60 | INR 184.57 | INR 179.15 | 76.78K |
| 2026-07-15 | INR 181.70 | -2.46% | INR 188.00 | INR 188.89 | INR 180.00 | 151.87K |
| 2026-07-14 | INR 186.29 | -3.06% | INR 191.60 | INR 192.98 | INR 185.20 | 110.35K |
| 2026-07-13 | INR 192.17 | +1.11% | INR 190.99 | INR 194.44 | INR 187.61 | 126.87K |
| 2026-07-10 | INR 190.06 | +3.28% | INR 188.00 | INR 191.00 | INR 184.81 | 121.43K |
| 2026-07-09 | INR 184.02 | -0.20% | INR 184.80 | INR 187.00 | INR 183.00 | 126.41K |
| 2026-07-08 | INR 184.38 | -3.41% | INR 189.86 | INR 190.89 | INR 183.41 | 168.85K |
| 2026-07-07 | INR 190.89 | -3.80% | INR 199.00 | INR 199.67 | INR 189.10 | 208.10K |
| 2026-07-06 | INR 198.43 | +3.47% | INR 192.93 | INR 201.75 | INR 191.78 | 357.54K |
| 2026-07-03 | INR 191.78 | +1.36% | INR 190.15 | INR 194.50 | INR 189.56 | 190.87K |
| 2026-07-02 | INR 189.20 | -1.01% | INR 192.20 | INR 195.95 | INR 187.64 | 109.27K |
| 2026-07-01 | INR 191.14 | +1.60% | INR 189.10 | INR 194.40 | INR 186.42 | 248.14K |
| 2026-06-30 | INR 188.13 | -1.62% | INR 191.23 | INR 193.00 | INR 187.46 | 143.24K |
| 2026-06-29 | INR 191.23 | +0.34% | INR 191.55 | INR 194.00 | INR 189.49 | 122.49K |
| 2026-06-26 | INR 190.59 | 0.00% | INR 190.59 | INR 190.59 | INR 190.59 | 0 |
| 2026-06-25 | INR 190.59 | -3.96% | INR 199.00 | INR 200.98 | INR 189.90 | 255.06K |
| 2026-06-24 | INR 198.45 | -3.27% | INR 204.35 | INR 206.57 | INR 197.50 | 190.41K |
| 2026-06-23 | INR 205.15 | -1.05% | INR 207.99 | INR 211.89 | INR 202.35 | 187.59K |
| 2026-06-22 | INR 207.32 | -1.03% | INR 209.47 | INR 215.60 | INR 206.21 | 238.99K |
| 2026-06-19 | INR 209.47 | +0.42% | INR 209.85 | INR 212.85 | INR 207.54 | 154.10K |
| 2026-06-18 | INR 208.60 | -1.10% | INR 212.90 | INR 213.39 | INR 204.44 | 266.10K |
| 2026-06-17 | INR 210.93 | +1.23% | INR 209.90 | INR 216.90 | INR 209.90 | 372.94K |
| 2026-06-16 | INR 208.36 | -2.06% | INR 213.00 | INR 215.29 | INR 207.75 | 339.15K |
| 2026-06-15 | INR 212.74 | +3.07% | INR 213.11 | INR 217.84 | INR 209.32 | 525.01K |
| 2026-06-12 | INR 206.40 | +0.88% | INR 208.27 | INR 210.00 | INR 202.00 | 258.40K |
| 2026-06-11 | INR 204.59 | -0.13% | INR 206.16 | INR 214.64 | INR 202.10 | 564.58K |
| 2026-06-10 | INR 204.85 | -4.70% | INR 214.98 | INR 216.76 | INR 203.60 | 457.13K |
| 2026-06-09 | INR 214.95 | +0.74% | INR 215.00 | INR 221.75 | INR 211.50 | 1.16M |
| 2026-06-08 | INR 213.38 | +5.82% | INR 200.50 | INR 218.40 | INR 198.61 | 4.63M |
| 2026-06-05 | INR 201.64 | +7.38% | INR 189.90 | INR 204.99 | INR 188.00 | 1.06M |
| 2026-06-04 | INR 187.78 | +2.34% | INR 182.90 | INR 189.00 | INR 182.11 | 248.16K |
| 2026-06-03 | INR 183.49 | +0.25% | INR 183.00 | INR 188.00 | INR 179.00 | 168.71K |
| 2026-06-02 | INR 183.03 | 0.00% | INR 181.00 | INR 186.00 | INR 180.00 | 140.53K |
| 2026-06-01 | INR 183.03 | +4.11% | INR 179.97 | INR 184.00 | INR 174.00 | 238.98K |
| 2026-05-29 | INR 175.80 | -1.50% | INR 179.35 | INR 182.25 | INR 174.51 | 272.53K |