Gulf Oil Lubricants India Ltd GULFOILLUB
NSE · Hindistan · Enerji Mineralleri
INR 1.093,00-32,40 (-%2,88)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |