NSE - Delayed Quote INR

Gujarat State Petronet Limited (GSPL.NS)

293.30 -2.60 (-0.88%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 297.90 299.10 292.50 293.30 293.30 3,176,959
Apr 24, 2024 309.60 309.70 294.60 295.90 295.90 7,164,218
Apr 23, 2024 300.15 327.65 298.15 301.30 301.30 27,963,216
Apr 22, 2024 315.00 320.00 302.15 303.85 303.85 31,045,742
Apr 19, 2024 380.00 385.10 374.25 377.65 377.65 763,420
Apr 18, 2024 393.00 399.00 380.45 385.85 385.85 1,736,075
Apr 16, 2024 378.10 399.50 376.85 391.95 391.95 3,241,699
Apr 15, 2024 365.15 386.70 361.05 379.85 379.85 1,192,280
Apr 12, 2024 388.00 388.00 374.15 376.80 376.80 889,420
Apr 10, 2024 385.00 393.00 382.35 388.10 388.10 2,078,827
Apr 9, 2024 382.00 388.00 374.70 384.40 384.40 1,173,645
Apr 8, 2024 377.75 384.00 374.55 378.30 378.30 1,305,124
Apr 5, 2024 365.90 379.90 364.05 374.50 374.50 2,529,478
Apr 4, 2024 367.25 373.65 363.25 364.30 364.30 1,058,877
Apr 3, 2024 365.25 374.40 364.00 367.25 367.25 1,538,503
Apr 2, 2024 369.75 373.40 363.00 366.25 366.25 630,270
Apr 1, 2024 356.55 368.70 355.10 367.00 367.00 2,230,532
Mar 28, 2024 352.85 358.00 349.10 356.50 356.50 2,141,195
Mar 27, 2024 349.95 354.80 348.75 352.85 352.85 1,593,980
Mar 26, 2024 354.65 363.45 347.70 349.25 349.25 1,632,834
Mar 22, 2024 348.25 357.00 344.15 353.15 353.15 1,007,085
Mar 21, 2024 347.90 349.65 343.10 345.95 345.95 579,753
Mar 20, 2024 340.80 349.10 340.00 344.00 344.00 2,556,528
Mar 19, 2024 344.35 348.20 337.30 338.95 338.95 661,039
Mar 18, 2024 338.95 348.65 336.80 342.20 342.20 547,258
Mar 15, 2024 349.20 352.00 335.10 339.10 339.10 957,091
Mar 14, 2024 331.95 348.75 329.60 346.55 346.55 1,028,650
Mar 13, 2024 351.80 356.95 333.30 335.95 335.95 1,691,109
Mar 12, 2024 357.50 361.25 351.80 353.55 353.55 707,235
Mar 11, 2024 367.10 368.35 356.55 358.70 358.70 444,272
Mar 7, 2024 361.90 366.90 359.10 364.90 364.90 484,402
Mar 6, 2024 370.70 374.40 359.85 361.80 361.80 2,695,021
Mar 5, 2024 372.15 376.75 367.10 371.90 371.90 995,816
Mar 4, 2024 367.90 377.00 361.70 372.45 372.45 1,710,800
Mar 1, 2024 371.90 372.70 359.55 366.40 366.40 946,805
Feb 29, 2024 360.00 374.20 353.30 368.90 368.90 1,339,548
Feb 28, 2024 365.00 366.55 356.30 361.05 361.05 560,946
Feb 27, 2024 368.00 368.00 361.05 363.90 363.90 578,910
Feb 26, 2024 375.00 378.00 366.00 368.00 368.00 732,512
Feb 23, 2024 369.50 375.15 361.00 370.95 370.95 1,142,228
Feb 22, 2024 375.80 377.20 365.20 367.05 367.05 1,059,971
Feb 21, 2024 365.00 376.00 362.30 373.75 373.75 1,821,214
Feb 20, 2024 371.95 372.70 360.10 363.45 363.45 1,111,491
Feb 19, 2024 380.50 380.55 368.90 371.05 371.05 1,145,296
Feb 16, 2024 377.00 403.25 371.10 377.50 377.50 5,859,564
Feb 15, 2024 354.00 382.00 351.65 373.75 373.75 4,068,616
Feb 14, 2024 344.00 356.40 339.10 353.85 353.85 1,014,411
Feb 13, 2024 351.45 358.55 341.15 352.85 352.85 1,624,553
Feb 12, 2024 384.60 387.95 345.25 352.00 352.00 1,799,819
Feb 9, 2024 400.00 403.95 371.00 384.00 384.00 2,578,151
Feb 8, 2024 389.00 406.75 388.00 399.55 399.55 4,138,795
Feb 7, 2024 385.00 390.00 373.35 386.15 386.15 3,413,027
Feb 6, 2024 374.20 385.00 369.65 379.55 379.55 4,312,082
Feb 5, 2024 352.90 373.75 352.15 368.35 368.35 3,442,650
Feb 2, 2024 363.55 365.90 349.00 350.40 350.40 1,844,518
Feb 1, 2024 369.00 371.00 359.00 361.65 361.65 776,303
Jan 31, 2024 355.00 370.00 353.15 367.85 367.85 2,329,132
Jan 30, 2024 360.00 365.50 355.00 356.45 356.45 1,738,711
Jan 29, 2024 360.00 379.00 356.00 363.55 363.55 2,650,129
Jan 25, 2024 366.00 375.90 356.60 361.15 361.15 3,313,989
Jan 24, 2024 347.65 370.35 346.75 363.75 363.75 3,532,358
Jan 23, 2024 355.00 375.00 343.05 347.65 347.65 7,376,499
Jan 19, 2024 317.40 321.80 314.10 319.30 319.30 739,628
Jan 18, 2024 316.85 319.05 306.70 312.90 312.90 935,755
Jan 17, 2024 324.90 324.90 315.55 317.10 317.10 541,645
Jan 16, 2024 325.30 328.75 322.20 325.50 325.50 628,948
Jan 15, 2024 325.00 331.35 319.00 322.75 322.75 1,254,756
Jan 12, 2024 321.00 328.50 319.60 321.85 321.85 885,795
Jan 11, 2024 317.20 324.75 311.80 316.35 316.35 2,214,681
Jan 10, 2024 328.50 329.95 313.10 318.70 318.70 2,430,429
Jan 9, 2024 328.65 337.80 325.00 327.65 327.65 904,325
Jan 8, 2024 336.65 336.70 325.30 326.65 326.65 717,304
Jan 5, 2024 334.00 339.50 332.10 334.00 334.00 1,176,568
Jan 4, 2024 327.00 337.00 323.15 334.10 334.10 2,282,546
Jan 3, 2024 329.80 331.40 323.30 326.00 326.00 1,192,282
Jan 2, 2024 321.80 335.40 319.25 330.10 330.10 6,360,561
Jan 1, 2024 307.50 324.35 306.10 320.10 320.10 4,231,364
Dec 29, 2023 311.00 312.25 303.00 306.00 306.00 1,253,834
Dec 28, 2023 294.80 315.50 294.40 308.60 308.60 4,753,005
Dec 27, 2023 298.50 298.80 292.45 294.80 294.80 446,457
Dec 26, 2023 295.00 298.60 293.50 297.30 297.30 707,315
Dec 22, 2023 292.10 295.10 290.00 293.90 293.90 1,397,396
Dec 21, 2023 282.00 291.45 279.00 289.85 289.85 847,524
Dec 20, 2023 289.20 295.50 279.40 283.40 283.40 2,143,941
Dec 19, 2023 286.00 290.55 286.00 287.90 287.90 1,419,363
Dec 18, 2023 292.00 293.45 284.25 285.70 285.70 993,229
Dec 15, 2023 292.35 298.50 287.70 288.95 288.95 1,167,420
Dec 14, 2023 298.75 299.15 292.60 293.50 293.50 753,697
Dec 13, 2023 295.00 298.95 293.25 296.75 296.75 820,185
Dec 12, 2023 302.75 303.90 292.80 293.90 293.90 847,497
Dec 11, 2023 299.10 302.25 296.45 301.00 301.00 1,122,764
Dec 8, 2023 287.90 302.70 286.30 297.95 297.95 4,072,993
Dec 7, 2023 283.50 289.90 281.55 286.10 286.10 2,011,700
Dec 6, 2023 286.40 287.80 279.60 282.90 282.90 1,251,566
Dec 5, 2023 289.10 290.25 283.05 284.05 284.05 1,169,186
Dec 4, 2023 292.15 294.80 286.45 288.90 288.90 933,249
Dec 1, 2023 290.00 292.00 288.40 290.90 290.90 1,154,617
Nov 30, 2023 284.90 290.00 284.05 288.50 288.50 1,183,399
Nov 29, 2023 283.90 286.00 280.45 284.80 284.80 828,146
Nov 28, 2023 277.95 284.20 277.60 282.70 282.70 863,361
Nov 24, 2023 277.45 280.25 274.80 277.95 277.95 542,986
Nov 23, 2023 275.10 277.95 273.80 276.05 276.05 431,608
Nov 22, 2023 272.50 274.90 268.45 273.45 273.45 909,678
Nov 21, 2023 278.00 278.00 271.50 272.60 272.60 1,421,131
Nov 20, 2023 276.75 277.70 274.45 276.60 276.60 251,229
Nov 17, 2023 275.40 276.95 272.25 275.75 275.75 524,292
Nov 16, 2023 281.00 281.85 273.50 275.25 275.25 705,754
Nov 15, 2023 280.00 281.95 278.10 279.95 279.95 373,897
Nov 13, 2023 277.25 279.00 275.20 278.50 278.50 488,258
Nov 10, 2023 272.00 275.80 270.75 274.40 274.40 578,232
Nov 9, 2023 276.00 276.00 269.50 270.20 270.20 884,814
Nov 8, 2023 280.60 280.70 272.10 275.25 275.25 684,100
Nov 7, 2023 285.00 289.00 276.50 279.20 279.20 3,351,102
Nov 6, 2023 269.70 275.40 267.25 272.60 272.60 519,104
Nov 3, 2023 265.10 267.90 263.80 266.50 266.50 677,319
Nov 2, 2023 262.75 266.35 262.20 262.95 262.95 323,034
Nov 1, 2023 268.90 269.15 254.50 259.20 259.20 2,592,055
Oct 31, 2023 274.90 278.00 266.10 267.50 267.50 993,756
Oct 30, 2023 272.40 278.15 272.40 273.90 273.90 262,574
Oct 27, 2023 275.00 278.50 273.30 274.85 274.85 342,783
Oct 26, 2023 275.00 278.40 269.55 275.50 275.50 866,447
Oct 25, 2023 274.90 280.45 273.50 274.50 274.50 1,380,927
Oct 23, 2023 288.90 288.90 268.20 271.60 271.60 985,252
Oct 20, 2023 285.50 290.05 282.30 287.95 287.95 1,474,017
Oct 19, 2023 289.00 290.00 284.75 285.50 285.50 306,391
Oct 18, 2023 289.10 292.10 285.05 288.90 288.90 1,364,095
Oct 17, 2023 288.90 291.70 287.30 288.00 288.00 1,233,763
Oct 16, 2023 285.10 299.40 284.55 288.10 288.10 2,752,005
Oct 13, 2023 288.00 289.85 284.40 284.95 284.95 329,221
Oct 12, 2023 289.35 290.50 285.40 288.65 288.65 324,291
Oct 11, 2023 289.50 290.90 286.65 287.40 287.40 249,688
Oct 10, 2023 295.00 296.65 285.40 286.85 286.85 719,667
Oct 9, 2023 290.00 291.95 285.65 288.10 288.10 389,706
Oct 6, 2023 288.80 291.30 285.15 290.05 290.05 782,665
Oct 5, 2023 285.00 288.70 284.05 287.30 287.30 323,971
Oct 4, 2023 285.00 286.55 280.35 283.85 283.85 317,704
Oct 3, 2023 283.40 290.90 283.40 284.50 284.50 757,172
Sep 29, 2023 284.45 285.90 279.45 282.20 282.20 738,302
Sep 28, 2023 288.90 289.90 281.05 283.00 283.00 385,682
Sep 27, 2023 285.00 288.85 282.20 287.50 287.50 639,206
Sep 26, 2023 285.75 286.45 282.30 284.20 284.20 224,926
Sep 25, 2023 288.55 289.80 284.00 284.75 284.75 223,513
Sep 22, 2023 290.80 290.80 284.35 288.10 288.10 463,437
Sep 21, 2023 288.35 297.30 286.10 288.05 288.05 2,551,942
Sep 20, 2023 283.15 288.90 279.30 287.70 287.70 1,061,845
Sep 18, 2023 280.50 284.75 279.90 281.85 281.85 1,122,996
Sep 15, 2023 283.00 285.20 278.00 279.10 279.10 710,464
Sep 14, 2023 282.95 284.85 279.65 280.55 280.55 337,291
Sep 13, 2023 280.00 284.50 278.50 280.30 280.30 984,018
Sep 12, 2023 289.00 292.00 278.55 282.25 282.25 2,667,905
Sep 11, 2023 286.00 289.25 283.95 287.80 287.80 1,460,525
Sep 8, 2023 283.00 291.20 281.30 282.60 282.60 1,890,020
Sep 7, 2023 281.75 285.10 279.75 281.35 281.35 1,069,518
Sep 6, 2023 280.00 291.40 278.25 280.05 280.05 3,027,037
Sep 5, 2023 277.90 284.75 275.70 277.45 277.45 2,117,267
Sep 4, 2023 280.00 280.95 275.70 276.50 276.50 1,828,128
Sep 1, 2023 5.00 Dividend
Sep 1, 2023 272.80 279.00 271.50 277.35 277.35 779,511
Aug 31, 2023 277.10 277.60 274.00 276.15 271.15 350,976
Aug 30, 2023 275.35 277.25 274.20 275.65 270.66 1,740,339
Aug 29, 2023 278.00 280.15 271.65 273.95 268.99 844,419
Aug 28, 2023 280.70 280.70 275.25 277.20 272.18 233,464
Aug 25, 2023 278.30 281.40 277.05 278.70 273.65 204,251
Aug 24, 2023 277.45 280.70 277.25 278.15 273.11 239,231
Aug 23, 2023 277.35 277.80 275.00 276.60 271.59 163,472
Aug 22, 2023 272.60 276.95 272.30 276.00 271.00 289,108
Aug 21, 2023 276.50 278.80 274.00 274.90 269.92 242,424
Aug 18, 2023 271.00 276.30 270.25 275.10 270.12 180,613
Aug 17, 2023 272.75 273.00 268.05 271.25 266.34 286,102
Aug 16, 2023 273.00 274.70 269.30 271.60 266.68 2,498,952
Aug 14, 2023 279.35 280.15 272.65 273.30 268.35 436,968
Aug 11, 2023 280.65 281.30 276.40 278.60 273.56 177,369
Aug 10, 2023 284.10 286.20 278.50 279.20 274.14 398,023
Aug 9, 2023 284.95 285.00 277.60 282.60 277.48 318,929
Aug 8, 2023 284.90 292.00 281.20 283.95 278.81 923,951
Aug 7, 2023 279.85 284.80 277.10 281.85 276.75 642,498
Aug 4, 2023 277.85 280.65 268.45 275.90 270.90 1,092,358
Aug 3, 2023 284.35 284.35 274.30 275.70 270.71 663,795
Aug 2, 2023 289.90 290.65 285.90 287.70 282.49 165,759
Aug 1, 2023 289.40 292.20 288.10 289.50 284.26 213,595
Jul 31, 2023 288.60 291.00 287.00 288.35 283.13 425,147
Jul 28, 2023 285.00 287.90 283.80 286.85 281.66 224,370
Jul 27, 2023 287.10 288.80 283.20 284.75 279.59 262,416
Jul 26, 2023 292.50 293.15 284.50 285.60 280.43 404,642
Jul 25, 2023 291.70 293.20 288.20 291.60 286.32 211,644
Jul 24, 2023 288.90 291.95 286.05 290.30 285.04 258,723
Jul 21, 2023 289.95 291.50 284.20 285.20 280.04 263,492
Jul 20, 2023 295.50 295.50 287.50 289.30 284.06 259,658
Jul 19, 2023 295.60 296.15 292.75 295.05 289.71 392,905
Jul 18, 2023 299.90 300.70 293.35 294.10 288.77 157,002
Jul 17, 2023 296.00 301.70 296.00 298.35 292.95 537,322
Jul 14, 2023 295.00 298.45 293.00 295.50 290.15 1,038,248
Jul 13, 2023 297.80 298.00 289.75 292.30 287.01 492,703
Jul 12, 2023 299.10 299.85 293.60 296.20 290.84 391,848
Jul 11, 2023 289.90 298.95 289.20 298.15 292.75 735,546
Jul 10, 2023 288.90 290.10 285.50 289.15 283.91 725,629
Jul 7, 2023 289.90 292.00 285.50 287.25 282.05 752,949
Jul 6, 2023 287.45 290.00 282.30 289.40 284.16 1,694,489
Jul 5, 2023 290.50 291.15 285.35 286.00 280.82 259,010
Jul 4, 2023 292.00 296.00 288.15 289.20 283.96 432,607
Jul 3, 2023 286.35 294.50 285.05 292.00 286.71 1,080,058
Jun 30, 2023 288.65 291.70 283.00 284.45 279.30 464,137
Jun 28, 2023 297.00 297.40 285.10 286.60 281.41 601,921
Jun 27, 2023 298.40 301.00 294.50 295.40 290.05 393,734
Jun 26, 2023 296.35 300.25 296.35 297.80 292.41 517,872
Jun 23, 2023 297.00 300.30 294.25 296.25 290.89 778,952
Jun 22, 2023 299.80 300.40 294.75 296.65 291.28 692,373
Jun 21, 2023 298.00 303.40 298.00 299.20 293.78 189,787
Jun 20, 2023 296.00 301.80 295.85 299.10 293.68 311,311
Jun 19, 2023 301.65 302.50 293.50 297.00 291.62 331,160
Jun 16, 2023 302.60 310.75 298.45 301.75 296.29 1,556,404
Jun 15, 2023 296.55 302.40 295.90 301.80 296.34 700,246
Jun 14, 2023 295.00 297.75 291.55 296.55 291.18 372,876
Jun 13, 2023 299.60 300.00 293.00 295.10 289.76 555,147
Jun 12, 2023 295.90 300.60 293.20 298.55 293.14 1,042,109
Jun 9, 2023 294.80 295.75 292.20 294.40 289.07 460,111
Jun 8, 2023 294.00 298.00 291.20 294.80 289.46 374,878
Jun 7, 2023 296.00 299.75 293.70 296.95 291.57 292,554
Jun 6, 2023 297.00 298.20 293.50 295.00 289.66 152,690
Jun 5, 2023 304.20 304.20 295.05 296.60 291.23 599,679
Jun 2, 2023 304.80 304.80 300.50 302.60 297.12 214,734
Jun 1, 2023 304.00 305.65 300.00 304.30 298.79 397,178
May 31, 2023 303.00 303.35 297.05 300.50 295.06 396,888
May 30, 2023 297.90 304.45 295.25 303.35 297.86 1,165,032
May 29, 2023 293.35 301.95 288.80 297.40 292.02 676,573
May 26, 2023 295.25 296.85 290.10 291.90 286.61 437,627
May 25, 2023 286.20 303.00 286.20 293.75 288.43 2,081,555
May 24, 2023 288.00 290.20 284.95 288.95 283.72 285,925
May 23, 2023 287.75 291.50 287.10 289.70 284.45 479,172
May 22, 2023 283.25 287.05 280.00 286.15 280.97 270,711
May 19, 2023 279.50 284.00 274.10 282.65 277.53 385,931
May 18, 2023 285.55 288.45 276.20 277.85 272.82 404,875
May 17, 2023 281.15 289.80 278.65 285.05 279.89 1,003,920
May 16, 2023 283.75 286.15 278.50 280.25 275.18 1,310,769
May 15, 2023 287.30 289.20 282.50 283.75 278.61 426,001
May 12, 2023 288.00 292.75 284.75 287.10 281.90 1,115,670
May 11, 2023 283.30 298.65 281.15 288.35 283.13 3,808,046
May 10, 2023 273.60 282.40 272.60 280.50 275.42 1,811,929
May 9, 2023 276.00 279.20 272.70 273.55 268.60 338,105
May 8, 2023 280.00 283.85 274.05 276.40 271.40 369,643
May 5, 2023 282.00 286.00 276.10 279.25 274.19 360,966
May 4, 2023 283.30 283.50 280.10 281.70 276.60 233,813
May 3, 2023 285.00 286.00 281.55 283.35 278.22 212,661
May 2, 2023 287.00 288.50 281.75 284.15 279.01 332,331
Apr 28, 2023 284.60 286.45 281.25 284.95 279.79 548,710
Apr 27, 2023 286.20 286.20 277.85 282.65 277.53 845,790
Apr 26, 2023 271.00 293.30 271.00 284.60 279.45 8,150,090
Apr 25, 2023 265.40 267.80 264.00 265.60 260.79 221,470

Related Tickers

GAIL.NS GAIL (India) Limited
208.00
+0.29%
 
IGL.NS Indraprastha Gas Limited
453.05
0.00%
 
GUJGASLTD.NS Gujarat Gas Limited
543.20
-0.16%
 
MGL.NS Mahanagar Gas Limited
1,449.25
+1.89%
 
IRMENERGY.NS IRM Energy Limited
575.90
-2.48%
 
ATGL.NS Adani Total Gas Limited
918.15
-0.15%
 
ATGL.BO Adani Total Gas Limited
917.95
-0.04%