U.S. Markets open in 7 hrs.

Gujarat State Petronet Limited (GSPL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
195.45-1.00 (-0.51%)
As of 12:00PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017196.40196.85193.40195.45195.4530,648
Sep 22, 2017203.00203.00195.55196.45196.4530,342
Sep 21, 2017208.75211.45202.10204.35204.3557,542
Sep 20, 2017205.05210.65205.05207.60207.60233,537
Sep 20, 20171.5 Dividend
Sep 19, 2017198.95204.50198.50203.55202.0598,026
Sep 18, 2017195.05199.10195.05197.30195.8576,628
Sep 15, 2017195.00198.00195.00196.55195.1039,278
Sep 14, 2017199.90201.70195.50196.30194.85119,365
Sep 13, 2017198.90200.75196.25197.05195.6093,425
Sep 12, 2017198.00201.55196.60198.60197.14176,942
Sep 11, 2017195.00199.70192.50197.30195.85149,232
Sep 08, 2017192.35196.00191.00193.10191.68526,907
Sep 07, 2017192.00194.10191.25191.90190.4968,562
Sep 06, 2017186.00190.50186.00188.95187.5678,750
Sep 05, 2017187.70188.85186.20187.65186.2726,543
Sep 04, 2017190.00190.00185.20187.55186.17104,737
Sep 01, 2017191.85192.85185.80187.05185.673,998,288
Aug 31, 2017192.50194.15190.20190.95189.5416,936
Aug 30, 2017195.40195.40190.50193.80192.3759,959
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017192.60198.50192.60196.95195.5059,250
Aug 24, 2017197.90198.25191.10192.60191.1844,196
Aug 23, 2017191.30198.90190.50197.10195.65115,815
Aug 22, 2017187.00193.00186.75188.30186.91250,023
Aug 21, 2017183.50189.45183.50187.35185.9748,917
Aug 18, 2017181.50185.60180.50184.45183.0925,518
Aug 17, 2017185.85187.70181.15182.65181.3026,521
Aug 16, 2017183.55187.55181.35183.65182.30108,329
Aug 14, 2017184.00186.00183.00183.55182.2027,047
Aug 11, 2017180.10183.20174.05180.35179.0288,448
Aug 10, 2017184.00190.20174.60178.25176.9471,283
Aug 09, 2017184.25188.05180.75186.85185.4724,339
Aug 08, 2017187.05188.00184.05185.20183.8440,737
Aug 07, 2017184.20188.80182.80186.85185.4735,802
Aug 04, 2017187.15187.95183.50184.20182.8431,936
Aug 03, 2017186.50190.40185.25187.55186.17484,070
Aug 02, 2017190.30190.50183.55185.10183.7474,314
Aug 01, 2017196.05196.05188.80190.40189.0021,198
Jul 31, 2017192.00197.60188.05193.95192.5276,330
Jul 28, 2017192.00195.50185.40193.10191.682,166,036
Jul 27, 2017182.25196.00182.25191.65190.24208,234
Jul 26, 2017182.00186.40181.00184.80183.4464,201
Jul 25, 2017180.05183.90180.00182.45181.1197,416
Jul 24, 2017175.95184.35174.30180.35179.02141,028
Jul 21, 2017173.95175.00170.50173.65172.3731,123
Jul 20, 2017174.00175.00169.65172.10170.8342,170
Jul 19, 2017171.30180.00170.90174.55173.2685,315
Jul 18, 2017168.00172.80167.10170.95169.6931,810
Jul 17, 2017168.25171.40166.65169.05167.80107,396
Jul 14, 2017166.70169.00165.70166.45165.2227,840
Jul 13, 2017167.35168.85165.00166.45165.2250,782
Jul 12, 2017168.50172.95165.30165.80164.58338,122
Jul 11, 2017172.00173.95168.05168.75167.5182,208
Jul 10, 2017171.15178.00167.40171.15169.8987,530
Jul 07, 2017176.15176.30172.10172.65171.3818,517
Jul 06, 2017177.15179.00175.45175.90174.6014,405
Jul 05, 2017179.00180.50176.30177.00175.7015,602
Jul 04, 2017178.05179.10174.20177.85176.5420,259
Jul 03, 2017175.00179.15172.25177.70176.3931,036
Jun 30, 2017168.00178.20168.00176.60175.30121,431
Jun 29, 2017175.80175.80166.35167.90166.6643,985
Jun 28, 2017164.00174.45162.50173.30172.0285,899
Jun 27, 2017158.90164.00154.00162.75161.5556,516
Jun 23, 2017160.20161.30158.00158.90157.7326,907
Jun 22, 2017165.05166.60158.55160.05158.8743,820
Jun 21, 2017166.25167.00163.80164.80163.5921,925
Jun 20, 2017165.85168.00165.30167.70166.4618,314
Jun 19, 2017170.30171.65164.05164.65163.4421,977
Jun 16, 2017169.30171.55168.00169.65168.4032,924
Jun 15, 2017164.60167.90163.50166.70165.4720,868
Jun 14, 2017165.25166.40163.00165.00163.7832,914
Jun 13, 2017169.00170.40164.75165.25164.0324,996
Jun 12, 2017170.85172.40167.55167.95166.7127,426
Jun 09, 2017175.95176.90170.20170.85169.5939,492
Jun 08, 2017173.20175.00171.15173.50172.2223,839
Jun 07, 2017177.15180.75169.65171.80170.5357,810
Jun 06, 2017178.00181.55176.45177.15175.8411,619
Jun 05, 2017178.00180.85177.80179.05177.7323,006
Jun 02, 2017180.00181.00177.45178.65177.3350,951
Jun 01, 2017170.30177.80170.00177.30175.9958,637
May 31, 2017172.70173.00169.50170.15168.9015,365
May 30, 2017171.00172.45169.20170.35169.0910,938
May 29, 2017173.95173.95169.35169.90168.6522,903
May 26, 2017174.50174.50170.00170.30169.0537,861
May 25, 2017173.95175.75171.30173.75172.4737,327
May 24, 2017172.80174.15169.20171.85170.5834,008
May 23, 2017174.05174.05169.50171.30170.0433,454
May 22, 2017175.20176.00171.45173.55172.2729,642
May 19, 2017174.70175.55171.10173.65172.3735,925
May 18, 2017171.50173.75170.00172.45171.1832,928
May 17, 2017175.75176.00171.10171.70170.4334,552
May 16, 2017176.55178.65174.00175.50174.2149,051
May 15, 2017173.25177.65172.80176.90175.6056,137
May 12, 2017177.55178.65172.00173.10171.8243,012
May 11, 2017178.80181.75174.60177.55176.2452,663
May 10, 2017172.20181.50171.20178.95177.63155,009
May 09, 2017175.30177.55170.10171.55170.2946,366
May 08, 2017182.00183.65173.40174.45173.1660,101
May 05, 2017184.10185.50181.00182.95181.6037,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...