Want to see IN:GULPOLY full AI Analyst Report?
Gulshan Polyols Limited (GULPOLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 147.30 | 147.30 | 141.80 | 142.50 | 142.50 | -4.49% | 6,808 | 0.39 |
| Oct 29, 2026 | 151.00 | 151.00 | 148.00 | 149.20 | 149.20 | -0.47% | 3,438 | 0.19 |
| Oct 28, 2026 | 146.00 | 152.00 | 144.65 | 149.90 | 149.90 | +2.71% | 5,152 | 0.29 |
| Oct 27, 2026 | 145.70 | 148.95 | 144.15 | 145.95 | 145.95 | +0.93% | 7,111 | 0.39 |
| Oct 26, 2026 | 150.95 | 151.90 | 144.10 | 144.60 | 144.60 | -4.59% | 7,767 | 0.41 |
| Oct 23, 2026 | 158.30 | 158.30 | 148.00 | 151.55 | 151.55 | -3.78% | 7,969 | 0.42 |
| Oct 22, 2026 | 155.00 | 160.90 | 155.00 | 157.50 | 157.50 | -0.41% | 8,815 | 0.46 |
| Oct 21, 2026 | 162.50 | 163.60 | 156.50 | 158.15 | 158.15 | -3.45% | 8,941 | 0.46 |
| Oct 20, 2026 | 163.80 | 176.20 | 162.35 | 163.80 | 163.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 172.30 | 176.20 | 162.35 | 163.80 | 163.80 | -2.82% | 15,785 | 0.58 |
| Oct 16, 2026 | 165.00 | 169.80 | 162.90 | 168.55 | 168.55 | +3.37% | 5,104 | 0.19 |
| Oct 15, 2026 | 165.80 | 165.80 | 162.85 | 163.05 | 163.05 | -1.66% | 3,042 | 0.11 |
| Oct 14, 2026 | 161.75 | 167.05 | 161.70 | 165.80 | 165.80 | +2.19% | 11,862 | 0.43 |
| Oct 13, 2026 | 163.00 | 163.00 | 159.25 | 162.25 | 162.25 | -0.58% | 4,655 | 0.17 |
| Oct 12, 2026 | 162.65 | 163.85 | 159.65 | 163.20 | 163.20 | +1.75% | 9,498 | 0.35 |
| Oct 09, 2026 | 159.90 | 161.00 | 158.75 | 160.40 | 160.40 | +0.22% | 5,047 | 0.18 |
| Oct 08, 2026 | 167.75 | 167.75 | 159.20 | 160.05 | 160.05 | -3.93% | 7,264 | 0.26 |
| Oct 07, 2026 | 165.40 | 167.95 | 164.95 | 166.60 | 166.60 | -0.98% | 4,583 | 0.16 |
| Oct 06, 2026 | 160.95 | 168.85 | 160.95 | 168.25 | 168.25 | +4.54% | 13,483 | 0.48 |
| Oct 05, 2026 | 165.65 | 165.65 | 159.70 | 160.95 | 160.95 | -0.62% | 5,868 | 0.21 |
| Oct 02, 2026 | 161.95 | 165.30 | 158.90 | 161.95 | 161.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 164.10 | 165.30 | 158.90 | 161.95 | 161.95 | -2.47% | 18,921 | 0.67 |
| Sep 30, 2026 | 166.00 | 169.30 | 165.00 | 166.05 | 166.05 | +0.54% | 4,649 | 0.16 |
| Sep 29, 2026 | 163.50 | 166.10 | 162.05 | 165.15 | 165.15 | -0.84% | 9,949 | 0.35 |
| Sep 28, 2026 | 168.20 | 170.40 | 165.80 | 166.55 | 166.55 | -2.43% | 9,263 | 0.32 |
| Sep 25, 2026 | 169.10 | 171.80 | 168.05 | 170.70 | 170.70 | +0.71% | 7,626 | 0.27 |
| Sep 24, 2026 | 172.50 | 172.95 | 168.90 | 169.50 | 169.50 | -2.67% | 4,636 | 0.16 |
| Sep 23, 2026 | 171.80 | 176.00 | 171.80 | 174.15 | 174.15 | +0.29% | 6,888 | 0.24 |
| Sep 22, 2026 | 170.15 | 174.30 | 170.15 | 173.65 | 173.65 | +2.45% | 7,007 | 0.24 |
| Sep 21, 2026 | 168.15 | 172.65 | 167.25 | 169.50 | 169.50 | -0.29% | 6,506 | 0.23 |
| Sep 18, 2026 | 171.50 | 171.60 | 168.30 | 170.00 | 170.00 | -0.56% | 4,432 | 0.15 |
| Sep 17, 2026 | 168.60 | 172.60 | 168.60 | 170.95 | 170.95 | +1.21% | 5,815 | 0.20 |
| Sep 16, 2026 | 171.55 | 171.55 | 164.85 | 168.90 | 168.90 | -0.65% | 4,546 | 0.15 |
| Sep 15, 2026 | 174.60 | 174.60 | 169.10 | 170.00 | 170.00 | -3.08% | 8,406 | 0.28 |
| Sep 14, 2026 | 175.40 | 176.45 | 173.15 | 175.40 | 175.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 176.40 | 176.45 | 173.15 | 175.40 | 175.40 | -0.82% | 16,364 | 0.54 |
| Sep 10, 2026 | 177.90 | 180.50 | 176.55 | 176.85 | 176.85 | -1.72% | 6,781 | 0.22 |
| Sep 09, 2026 | 181.15 | 182.50 | 179.55 | 179.95 | 179.95 | -1.23% | 8,227 | 0.26 |
| Sep 08, 2026 | 184.15 | 184.50 | 180.90 | 182.20 | 182.20 | -0.74% | 31,471 | 1.00 |
| Sep 07, 2026 | 188.00 | 188.00 | 182.55 | 183.55 | 183.55 | -1.32% | 7,847 | 0.25 |
| Sep 04, 2026 | 188.65 | 188.65 | 184.40 | 186.00 | 186.00 | -0.05% | 7,687 | 0.24 |
| Sep 03, 2026 | 186.90 | 189.40 | 185.50 | 186.10 | 186.10 | -0.85% | 6,574 | 0.19 |
| Sep 02, 2026 | 189.00 | 189.40 | 185.30 | 187.70 | 187.70 | -0.21% | 8,132 | 0.23 |
| Sep 01, 2026 | 191.00 | 193.10 | 186.20 | 188.10 | 188.10 | -1.08% | 15,321 | 0.44 |
| Aug 31, 2026 | 192.95 | 194.20 | 189.60 | 190.15 | 190.15 | -1.30% | 17,840 | 0.51 |
| Aug 28, 2026 | 193.20 | 195.25 | 190.85 | 192.65 | 192.65 | +0.50% | 16,235 | 0.47 |
| Aug 27, 2026 | 193.05 | 197.85 | 192.70 | 193.20 | 191.70 | -0.72% | 13,732 | 0.39 |
| Aug 26, 2026 | 199.00 | 199.00 | 194.10 | 194.60 | 193.09 | -1.02% | 8,799 | 0.25 |
| Aug 25, 2026 | 192.40 | 202.00 | 192.40 | 196.60 | 195.07 | +1.37% | 65,219 | 1.92 |
| Aug 24, 2026 | 192.50 | 197.95 | 190.45 | 193.95 | 192.44 | +1.81% | 22,874 | 0.68 |