BSE - Free Realtime Quote INR

Gujarat State Petronet Limited (GSPL.BO)

380.75 -3.95 (-1.03%)
As of 9:15 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 384.25 384.25 380.00 380.75 380.75 1,028
Apr 18, 2024 399.95 399.95 380.30 384.70 384.70 101,263
Apr 16, 2024 378.50 399.70 376.85 392.15 392.15 97,513
Apr 15, 2024 370.80 386.65 361.05 379.40 379.40 48,548
Apr 12, 2024 388.40 388.40 374.00 376.25 376.25 57,510
Apr 10, 2024 384.50 393.00 381.95 388.20 388.20 44,879
Apr 9, 2024 383.15 387.85 374.75 384.30 384.30 78,069
Apr 8, 2024 374.35 383.75 374.35 378.35 378.35 24,624
Apr 5, 2024 364.00 379.85 364.00 374.30 374.30 51,950
Apr 4, 2024 369.35 373.50 363.10 364.00 364.00 16,282
Apr 3, 2024 365.65 374.00 365.00 366.65 366.65 25,794
Apr 2, 2024 369.30 373.20 363.00 365.80 365.80 89,532
Apr 1, 2024 356.10 368.30 355.15 367.20 367.20 33,910
Mar 28, 2024 352.45 357.90 349.00 356.20 356.20 41,053
Mar 27, 2024 347.20 354.40 347.20 353.20 353.20 21,786
Mar 26, 2024 359.65 363.35 347.80 348.70 348.70 37,351
Mar 22, 2024 353.35 356.65 344.50 354.25 354.25 31,605
Mar 21, 2024 346.95 349.50 344.00 346.40 346.40 11,958
Mar 20, 2024 339.85 348.75 339.85 343.85 343.85 32,345
Mar 19, 2024 343.90 348.00 337.85 339.20 339.20 35,937
Mar 18, 2024 335.55 348.85 335.00 342.40 342.40 36,757
Mar 15, 2024 347.65 352.10 336.00 339.60 339.60 46,891
Mar 14, 2024 326.30 349.25 326.30 346.65 346.65 56,756
Mar 13, 2024 359.45 359.45 333.80 336.25 336.25 106,996
Mar 12, 2024 355.65 360.90 351.90 353.70 353.70 20,532
Mar 11, 2024 364.40 369.15 357.40 358.30 358.30 15,508
Mar 7, 2024 362.80 366.95 359.30 364.45 364.45 44,120
Mar 6, 2024 370.95 374.05 360.00 361.85 361.85 53,325
Mar 5, 2024 373.65 376.70 367.50 371.30 371.30 45,713
Mar 4, 2024 365.45 376.70 361.80 372.85 372.85 65,620
Mar 1, 2024 374.90 374.90 359.40 366.20 366.20 59,733
Feb 29, 2024 361.00 373.95 353.50 369.65 369.65 65,855
Feb 28, 2024 364.40 366.30 356.75 361.30 361.30 13,660
Feb 27, 2024 368.45 368.45 355.70 363.35 363.35 72,894
Feb 26, 2024 372.65 378.00 365.95 368.50 368.50 35,233
Feb 23, 2024 367.90 375.00 360.85 370.75 370.75 127,062
Feb 22, 2024 376.35 376.90 365.00 367.25 367.25 82,691
Feb 21, 2024 365.45 377.00 362.45 374.20 374.20 78,671
Feb 20, 2024 374.60 374.60 360.25 363.15 363.15 75,033
Feb 19, 2024 383.85 383.85 368.45 371.25 371.25 75,525
Feb 16, 2024 378.65 403.25 371.65 377.65 377.65 317,352
Feb 15, 2024 353.65 381.85 351.90 373.45 373.45 178,756
Feb 14, 2024 345.55 358.00 339.25 353.85 353.85 76,322
Feb 13, 2024 349.65 358.00 341.60 352.85 352.85 111,165
Feb 12, 2024 384.70 387.40 345.40 352.30 352.30 95,630
Feb 9, 2024 400.55 404.00 371.30 383.30 383.30 213,941
Feb 8, 2024 385.05 407.30 385.05 399.95 399.95 1,521,808
Feb 7, 2024 384.10 389.80 373.20 386.25 386.25 158,958
Feb 6, 2024 376.85 384.85 369.95 379.90 379.90 205,567
Feb 5, 2024 356.80 374.05 352.75 370.40 370.40 158,623
Feb 2, 2024 362.15 365.50 348.90 350.70 350.70 48,056
Feb 1, 2024 369.75 370.60 359.15 360.45 360.45 24,768
Jan 31, 2024 358.05 369.70 354.00 367.70 367.70 34,703
Jan 30, 2024 360.50 365.45 354.85 356.00 356.00 91,359
Jan 29, 2024 364.55 379.00 358.30 363.85 363.85 186,783
Jan 25, 2024 366.45 375.25 356.40 361.40 361.40 151,974
Jan 24, 2024 348.10 370.00 347.00 363.90 363.90 107,921
Jan 23, 2024 348.55 374.35 343.35 347.20 347.20 373,884
Jan 19, 2024 312.30 321.55 312.30 318.60 318.60 28,894
Jan 17, 2024 327.40 327.40 315.60 316.90 316.90 30,462
Jan 16, 2024 325.65 328.55 322.55 324.45 324.45 17,344
Jan 15, 2024 325.35 331.25 318.70 322.45 322.45 88,523
Jan 12, 2024 319.35 328.00 319.35 321.90 321.90 54,021
Jan 11, 2024 317.40 324.30 311.65 316.15 316.15 126,574
Jan 10, 2024 332.85 332.85 313.30 318.40 318.40 141,303
Jan 9, 2024 329.00 337.60 325.15 327.75 327.75 37,405
Jan 8, 2024 335.00 336.00 325.50 326.60 326.60 63,353
Jan 5, 2024 334.35 339.40 332.40 334.00 334.00 47,725
Jan 4, 2024 327.40 336.65 323.50 334.00 334.00 100,717
Jan 3, 2024 330.90 331.00 323.50 325.85 325.85 45,481
Jan 2, 2024 323.80 335.10 319.35 330.05 330.05 261,668
Jan 1, 2024 309.95 324.45 306.10 320.30 320.30 157,310
Dec 29, 2023 311.00 312.35 302.90 305.75 305.75 107,175
Dec 28, 2023 293.05 315.50 293.05 308.90 308.90 115,654
Dec 27, 2023 296.75 299.50 292.40 294.75 294.75 15,042
Dec 26, 2023 294.60 298.50 293.80 296.70 296.70 40,319
Dec 22, 2023 288.75 295.00 288.75 293.15 293.15 21,010
Dec 21, 2023 278.40 291.15 278.40 289.55 289.55 37,575
Dec 20, 2023 289.55 295.55 279.00 282.05 282.05 82,802
Dec 19, 2023 286.30 290.40 286.25 287.65 287.65 32,954
Dec 18, 2023 289.05 293.35 284.50 286.00 286.00 32,831
Dec 15, 2023 296.90 298.55 287.80 288.85 288.85 36,418
Dec 14, 2023 299.10 300.25 291.00 292.95 292.95 37,060
Dec 13, 2023 294.65 298.80 293.30 296.80 296.80 34,724
Dec 12, 2023 303.15 303.55 292.95 293.90 293.90 21,083
Dec 11, 2023 299.40 302.00 296.50 300.85 300.85 25,276
Dec 8, 2023 287.55 302.60 286.60 297.90 297.90 249,728
Dec 7, 2023 284.95 289.95 281.60 286.30 286.30 62,407
Dec 6, 2023 285.05 287.55 280.00 282.95 282.95 45,483
Dec 5, 2023 291.95 291.95 283.05 284.20 284.20 19,116
Dec 4, 2023 294.75 294.75 287.15 288.45 288.45 26,613
Dec 1, 2023 286.90 291.85 286.90 290.80 290.80 37,957
Nov 30, 2023 287.95 289.75 283.90 288.45 288.45 17,624
Nov 29, 2023 277.25 285.95 277.25 284.55 284.55 21,609
Nov 28, 2023 279.95 284.00 277.75 282.65 282.65 28,013
Nov 24, 2023 279.50 280.35 274.60 277.80 277.80 23,657
Nov 23, 2023 275.95 277.90 274.00 276.05 276.05 38,598
Nov 22, 2023 271.55 274.55 268.60 273.50 273.50 13,021
Nov 21, 2023 279.25 279.25 271.45 272.55 272.55 36,818
Nov 20, 2023 275.55 277.70 274.30 276.65 276.65 5,887
Nov 17, 2023 276.55 278.15 272.70 275.55 275.55 12,954
Nov 16, 2023 279.90 281.70 273.90 275.00 275.00 12,746
Nov 15, 2023 281.95 282.00 278.30 279.80 279.80 18,240
Nov 13, 2023 275.05 278.95 275.05 278.30 278.30 36,821
Nov 10, 2023 272.95 275.50 270.80 274.35 274.35 20,706
Nov 9, 2023 277.55 277.55 269.60 270.25 270.25 41,128
Nov 8, 2023 280.05 280.10 272.40 275.25 275.25 35,946
Nov 7, 2023 282.35 288.90 276.65 279.35 279.35 159,008
Nov 6, 2023 267.05 275.00 267.05 272.65 272.65 16,813
Nov 3, 2023 265.45 267.55 264.00 266.30 266.30 20,045
Nov 2, 2023 263.10 266.10 262.30 263.15 263.15 18,953
Nov 1, 2023 269.85 269.85 254.75 260.05 260.05 92,568
Oct 31, 2023 278.45 278.45 266.15 267.65 267.65 43,795
Oct 30, 2023 272.00 278.00 272.00 274.05 274.05 14,409
Oct 27, 2023 275.90 278.50 273.30 274.95 274.95 21,052
Oct 26, 2023 274.70 278.25 269.75 275.25 275.25 40,770
Oct 25, 2023 275.20 280.15 273.35 275.70 275.70 27,791
Oct 23, 2023 289.85 289.85 268.50 271.55 271.55 66,310
Oct 20, 2023 287.00 290.00 282.05 288.25 288.25 24,083
Oct 19, 2023 292.00 292.00 284.85 285.40 285.40 10,002
Oct 18, 2023 289.90 292.40 285.10 288.35 288.35 21,099
Oct 17, 2023 290.00 291.35 286.20 287.90 287.90 39,906
Oct 16, 2023 285.95 299.30 284.65 288.65 288.65 73,486
Oct 13, 2023 288.00 289.65 284.10 284.65 284.65 9,690
Oct 12, 2023 285.65 290.25 285.25 288.25 288.25 22,999
Oct 11, 2023 290.95 290.95 286.55 287.45 287.45 9,720
Oct 10, 2023 294.25 296.55 285.30 286.45 286.45 33,690
Oct 9, 2023 289.45 291.95 285.75 288.40 288.40 15,696
Oct 6, 2023 290.30 291.15 285.30 289.40 289.40 37,156
Oct 5, 2023 285.20 288.65 284.35 287.30 287.30 21,739
Oct 4, 2023 288.85 288.85 280.60 283.85 283.85 23,604
Oct 3, 2023 285.00 290.70 283.75 284.90 284.90 24,542
Sep 29, 2023 282.05 285.65 279.55 282.00 282.00 13,265
Sep 28, 2023 286.70 289.00 281.15 282.80 282.80 27,570
Sep 27, 2023 287.15 288.55 281.85 287.50 287.50 23,372
Sep 26, 2023 288.20 288.20 282.50 284.25 284.25 5,331
Sep 25, 2023 288.95 289.45 284.35 284.70 284.70 8,245
Sep 22, 2023 290.05 290.60 284.15 287.35 287.35 44,102
Sep 21, 2023 288.00 297.45 286.35 288.50 288.50 57,007
Sep 20, 2023 282.00 288.80 279.35 287.65 287.65 58,855
Sep 18, 2023 279.05 284.50 279.05 282.10 282.10 34,121
Sep 15, 2023 283.35 285.45 278.10 279.15 279.15 16,312
Sep 14, 2023 283.00 284.45 280.00 280.35 280.35 23,726
Sep 13, 2023 280.80 284.35 278.50 280.55 280.55 29,049
Sep 12, 2023 287.85 291.70 278.55 283.10 283.10 36,032
Sep 11, 2023 284.00 289.00 284.00 287.65 287.65 71,986
Sep 8, 2023 284.85 291.00 281.60 282.60 282.60 64,682
Sep 7, 2023 283.95 285.00 280.00 281.00 281.00 58,412
Sep 6, 2023 277.35 291.20 277.35 280.05 280.05 132,529
Sep 5, 2023 275.05 284.65 275.05 277.30 277.30 56,925
Sep 4, 2023 278.50 280.00 275.65 276.40 276.40 72,835
Sep 1, 2023 5.00 Dividend
Sep 1, 2023 274.00 278.90 271.75 277.50 277.50 50,348
Aug 31, 2023 273.55 277.50 273.55 276.30 271.30 25,006
Aug 30, 2023 274.15 277.15 274.15 275.80 270.81 33,647
Aug 29, 2023 271.65 280.00 271.65 274.15 269.19 23,753
Aug 28, 2023 278.55 280.00 275.45 277.15 272.13 10,434
Aug 25, 2023 279.00 281.05 277.20 278.60 273.56 8,095
Aug 24, 2023 276.00 280.45 276.00 278.05 273.02 21,876
Aug 23, 2023 275.10 277.55 275.00 276.90 271.89 26,476
Aug 22, 2023 274.90 276.70 272.25 276.00 271.01 17,919
Aug 21, 2023 273.60 278.70 273.60 274.90 269.93 20,553
Aug 18, 2023 271.20 276.50 271.20 275.20 270.22 10,607
Aug 17, 2023 271.70 273.05 268.20 271.20 266.29 19,902
Aug 16, 2023 273.95 274.00 269.50 271.65 266.73 31,205
Aug 14, 2023 278.60 281.55 272.40 273.30 268.35 10,136
Aug 11, 2023 279.25 281.15 276.35 278.55 273.51 22,182
Aug 10, 2023 282.85 286.00 278.50 279.25 274.20 12,365
Aug 9, 2023 285.00 285.00 276.35 282.40 277.29 23,482
Aug 8, 2023 285.45 292.00 281.30 284.15 279.01 22,728
Aug 7, 2023 277.55 284.00 277.05 281.70 276.60 37,786
Aug 4, 2023 275.00 280.50 268.95 275.95 270.96 21,556
Aug 3, 2023 286.30 286.30 274.35 275.25 270.27 28,393
Jul 28, 2023 279.15 287.80 279.15 286.60 281.41 17,200
Jul 26, 2023 291.55 293.20 284.60 285.45 280.28 10,273
Jul 24, 2023 286.05 291.60 286.05 290.55 285.29 20,029
Jul 21, 2023 289.35 290.85 284.60 285.25 280.09 10,473
Jul 20, 2023 295.10 295.15 287.95 289.15 283.92 17,904
Jul 19, 2023 292.15 296.00 292.15 294.90 289.56 463,341
Jul 17, 2023 290.20 301.40 290.20 298.15 292.75 31,088
Jul 14, 2023 296.00 298.20 293.65 296.10 290.74 20,171
Jul 10, 2023 294.90 294.90 285.50 289.15 283.92 11,896
Jul 7, 2023 290.00 291.95 285.35 287.10 281.90 16,228
Jun 30, 2023 286.95 291.75 283.10 284.55 279.40 21,862
Jun 28, 2023 294.05 297.00 284.95 286.25 281.07 12,976
Jun 27, 2023 298.55 300.90 294.90 295.35 290.01 6,408
Jun 26, 2023 297.95 300.00 296.50 297.30 291.92 7,328
Jun 23, 2023 296.65 300.30 294.60 296.10 290.74 14,851
Jun 22, 2023 298.85 300.20 294.80 296.40 291.04 19,084
Jun 21, 2023 297.05 303.15 297.05 299.05 293.64 14,013
Jun 20, 2023 298.20 301.80 295.90 299.15 293.74 28,818
Jun 19, 2023 301.05 302.15 294.50 297.05 291.67 64,980
Jun 16, 2023 304.95 310.60 298.30 301.00 295.55 47,849
Jun 15, 2023 297.25 302.20 296.40 301.70 296.24 48,187
Jun 14, 2023 295.05 297.65 291.70 297.40 292.02 18,968
Jun 13, 2023 300.00 300.00 292.95 295.05 289.71 28,003
Jun 12, 2023 296.00 300.45 293.35 298.85 293.44 49,221
Jun 9, 2023 297.95 297.95 292.30 294.40 289.07 9,633
Jun 8, 2023 295.00 298.00 291.20 294.75 289.42 29,432
Jun 7, 2023 295.05 299.70 293.65 297.20 291.82 30,944
Jun 6, 2023 301.95 301.95 294.00 295.10 289.76 31,598
Jun 5, 2023 304.95 304.95 295.05 296.65 291.28 17,297
Jun 2, 2023 301.25 304.45 300.55 302.10 296.63 28,215
Jun 1, 2023 300.55 305.25 300.20 304.40 298.89 20,266
May 31, 2023 303.30 303.30 297.35 300.40 294.96 10,936
May 30, 2023 296.15 304.45 295.25 303.30 297.81 76,504
May 26, 2023 293.70 296.40 290.20 292.15 286.86 15,470
May 25, 2023 286.75 302.75 286.70 293.70 288.39 70,403
May 24, 2023 283.95 289.75 283.95 288.30 283.08 9,840
May 23, 2023 290.40 291.40 287.10 289.40 284.16 15,638
May 22, 2023 284.95 287.15 280.05 286.10 280.92 13,798
May 19, 2023 277.85 283.80 274.20 282.45 277.34 22,000
May 17, 2023 279.75 289.40 278.90 285.05 279.89 30,289
May 16, 2023 280.55 286.00 278.40 279.75 274.69 58,471
May 15, 2023 282.15 289.35 282.15 284.15 279.01 29,606
May 12, 2023 288.95 292.70 285.40 286.90 281.71 57,984
May 11, 2023 280.00 298.40 280.00 288.75 283.52 224,188
May 10, 2023 274.05 282.85 272.65 280.95 275.87 24,194
May 9, 2023 277.00 279.05 272.70 273.35 268.40 18,748
May 8, 2023 285.00 285.00 273.85 276.65 271.64 15,012
May 5, 2023 278.05 286.70 275.70 278.95 273.90 13,963
May 4, 2023 278.05 283.50 278.05 281.40 276.31 7,105
May 3, 2023 283.00 285.25 281.30 283.10 277.98 7,205
May 2, 2023 285.25 288.15 282.00 283.95 278.81 12,307
Apr 28, 2023 283.50 286.55 280.85 284.55 279.40 18,609
Apr 27, 2023 287.45 287.45 278.00 282.40 277.29 69,440
Apr 26, 2023 269.20 293.35 269.20 283.80 278.66 358,383
Apr 25, 2023 266.95 267.95 264.10 265.65 260.84 26,271
Apr 24, 2023 263.60 264.85 262.55 264.30 259.52 16,189
Apr 21, 2023 262.15 264.50 262.15 263.35 258.58 16,053
Apr 20, 2023 264.05 266.50 262.00 263.75 258.98 48,534
Apr 19, 2023 265.15 267.65 263.40 265.60 260.79 23,856

Related Tickers

1663.T K&O Energy Group Inc.
3,230.00
-1.82%
 
006890.KS Taekyung Chemical Co., Ltd.
13,190.00
-0.68%
 
117580.KS Daesung Energy Co., Ltd.
10,290.00
+16.95%
 
8174.T Nippon Gas Co., Ltd.
2,490.50
-1.97%
 
MGL.BO Mahanagar Gas Limited
1,390.10
-0.75%
 
015360.KS Yesco Holdings Co., Ltd.
38,100.00
-1.04%
 
9543.T Shizuoka Gas Co., Ltd.
943.00
-0.84%
 
012320.KS Kyungdong Invest Co., Ltd
67,200.00
-3.17%
 
301286.SZ Sichuan Qiaoyuan Gas Co.,Ltd.
30.17
-0.26%
 
267290.KS Kyungdong City Gas Co., Ltd
19,360.00
+0.31%