GP Petroleums Limited(IN:GULFPETRO)
₹64.21-1.80 (-2.73%)
IN:GULFPETRO
GP Petroleums Limited historical prices
₹64.21
At close:-1.80 (-2.73%)
Want to see IN:GULFPETRO full AI Analyst Report?
GP Petroleums Limited (GULFPETRO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 65.05 | 65.05 | 64.00 | 64.21 | 64.21 | -2.73% | 8,447 | 0.59 |
| Nov 11, 2026 | 63.24 | 66.05 | 62.28 | 66.01 | 66.01 | +4.38% | 16,688 | 1.15 |
| Nov 10, 2026 | 63.24 | 63.99 | 62.30 | 63.24 | 63.24 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 63.99 | 63.99 | 62.30 | 63.24 | 63.24 | +1.80% | 10,185 | 0.67 |
| Nov 06, 2026 | 64.00 | 65.50 | 62.11 | 62.12 | 62.12 | -3.60% | 5,370 | 0.33 |
| Nov 05, 2026 | 66.10 | 66.75 | 64.00 | 64.44 | 64.44 | +0.48% | 43,819 | 2.79 |
| Nov 04, 2026 | 65.38 | 65.38 | 64.11 | 64.13 | 64.13 | 0.00% | 6,851 | 0.43 |
| Nov 03, 2026 | 66.71 | 66.81 | 64.13 | 64.13 | 64.13 | -1.94% | 2,252 | 0.13 |
| Nov 02, 2026 | 66.00 | 67.00 | 63.50 | 65.40 | 65.40 | +0.85% | 3,117 | 0.18 |
| Oct 30, 2026 | 67.49 | 67.49 | 63.52 | 64.85 | 64.85 | -0.52% | 10,463 | 0.48 |
| Oct 29, 2026 | 65.61 | 67.88 | 65.00 | 65.19 | 65.19 | -3.79% | 7,513 | 0.34 |
| Oct 28, 2026 | 67.49 | 70.00 | 65.50 | 67.76 | 67.76 | -0.70% | 11,717 | 0.54 |
| Oct 27, 2026 | 64.30 | 68.60 | 63.00 | 68.24 | 68.24 | +3.47% | 19,385 | 0.88 |
| Oct 26, 2026 | 63.65 | 66.88 | 62.10 | 65.95 | 65.95 | +3.45% | 13,144 | 0.58 |
| Oct 23, 2026 | 64.06 | 64.75 | 63.65 | 63.75 | 63.75 | -4.85% | 7,962 | 0.35 |
| Oct 22, 2026 | 62.81 | 67.00 | 62.75 | 67.00 | 67.00 | +2.56% | 4,638 | 0.20 |
| Oct 21, 2026 | 68.49 | 68.50 | 64.70 | 65.33 | 65.33 | -4.05% | 7,528 | 0.33 |
| Oct 20, 2026 | 68.09 | 69.99 | 67.60 | 68.09 | 68.09 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 68.15 | 69.99 | 67.60 | 68.09 | 68.09 | -4.30% | 13,062 | 0.56 |
| Oct 16, 2026 | 72.54 | 72.54 | 67.20 | 71.15 | 71.15 | +2.98% | 28,605 | 1.25 |
| Oct 15, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | +5.00% | 3,056 | 0.13 |
| Oct 14, 2026 | 65.80 | 65.80 | 62.59 | 65.80 | 65.80 | +4.99% | 20,509 | 0.90 |
| Oct 13, 2026 | 59.55 | 62.67 | 58.19 | 62.67 | 62.67 | +4.99% | 18,982 | 0.84 |
| Oct 12, 2026 | 62.00 | 62.00 | 58.06 | 59.69 | 59.69 | -1.81% | 3,503 | 0.16 |
| Oct 09, 2026 | 58.83 | 62.00 | 58.25 | 60.79 | 60.79 | +2.17% | 4,848 | 0.21 |
| Oct 08, 2026 | 61.40 | 62.80 | 58.33 | 59.50 | 59.50 | -3.09% | 8,951 | 0.40 |
| Oct 07, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | +0.46% | 4,077 | 0.18 |
| Oct 06, 2026 | 62.49 | 64.90 | 60.12 | 61.12 | 61.12 | -2.21% | 5,924 | 0.26 |
| Oct 05, 2026 | 63.50 | 63.50 | 60.11 | 62.50 | 62.50 | +0.08% | 3,973 | 0.18 |
| Oct 02, 2026 | 62.45 | 63.00 | 61.00 | 62.45 | 62.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 61.99 | 63.00 | 61.00 | 62.45 | 62.45 | +3.05% | 3,425 | 0.15 |
| Sep 30, 2026 | 61.38 | 61.79 | 60.01 | 60.60 | 60.60 | -1.93% | 671 | 0.03 |
| Sep 29, 2026 | 61.70 | 62.00 | 58.15 | 61.79 | 61.79 | +3.00% | 5,942 | 0.26 |
| Sep 28, 2026 | 60.30 | 62.00 | 57.97 | 59.99 | 59.99 | -1.51% | 10,799 | 0.48 |
| Sep 25, 2026 | 63.50 | 63.50 | 60.80 | 60.91 | 60.91 | -4.21% | 8,452 | 0.38 |
| Sep 24, 2026 | 64.85 | 65.83 | 63.18 | 63.59 | 63.59 | -4.38% | 9,206 | 0.41 |
| Sep 23, 2026 | 63.00 | 66.60 | 61.40 | 66.50 | 66.50 | +4.05% | 17,632 | 0.80 |
| Sep 22, 2026 | 62.00 | 64.30 | 61.50 | 63.91 | 63.91 | +4.36% | 10,732 | 0.49 |
| Sep 21, 2026 | 61.00 | 62.50 | 61.00 | 61.24 | 61.24 | -2.02% | 5,979 | 0.27 |
| Sep 18, 2026 | 61.49 | 64.00 | 60.36 | 62.50 | 62.50 | +1.86% | 3,490 | 0.16 |
| Sep 17, 2026 | 60.00 | 62.50 | 60.00 | 61.36 | 61.36 | +0.44% | 5,870 | 0.27 |
| Sep 16, 2026 | 60.01 | 61.95 | 58.38 | 61.09 | 61.09 | -0.59% | 51,738 | 2.44 |
| Sep 15, 2026 | 62.30 | 63.63 | 61.15 | 61.45 | 61.45 | -4.52% | 13,969 | 0.66 |
| Sep 14, 2026 | 64.36 | 66.70 | 63.55 | 64.36 | 64.36 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 66.70 | 66.70 | 63.55 | 64.36 | 64.36 | -1.91% | 6,751 | 0.32 |
| Sep 10, 2026 | 66.01 | 67.84 | 65.25 | 65.61 | 65.61 | -1.85% | 2,875 | 0.14 |
| Sep 09, 2026 | 64.00 | 67.74 | 63.50 | 66.85 | 66.85 | +3.61% | 11,231 | 0.53 |
| Sep 08, 2026 | 66.49 | 66.49 | 63.50 | 64.52 | 64.52 | -2.86% | 10,922 | 0.52 |
| Sep 07, 2026 | 69.00 | 69.09 | 65.44 | 66.42 | 66.42 | +0.94% | 29,968 | 1.44 |
| Sep 04, 2026 | 67.00 | 67.00 | 65.70 | 65.80 | 65.80 | -1.17% | 1,847 | 0.09 |
