Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GP Petroleums Limited (GULFPETRO.NS)

NSE - NSE Real Time Price. Currency in INR
44.25-0.20 (-0.45%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202244.7544.9043.4044.0044.00109,068
Dec 01, 202244.5544.9544.2544.4544.4547,550
Nov 30, 202245.0545.3544.0044.5044.5096,918
Nov 29, 202245.6546.0044.2045.0545.05116,533
Nov 28, 202243.0045.4043.0044.9544.95251,938
Nov 25, 202242.7043.9539.8042.8042.80208,743
Nov 24, 202242.9542.9541.1042.3542.35150,768
Nov 23, 202241.8042.6541.1042.4042.40374,705
Nov 22, 202241.9041.9539.5541.5541.55825,546
Nov 21, 202250.4050.4039.6040.5540.553,315,924
Nov 18, 202251.9551.9549.0049.4549.45164,847
Nov 17, 202251.6552.0551.1051.4551.4575,148
Nov 16, 202254.0054.3551.1551.6551.65197,552
Nov 15, 202256.0058.9552.3554.4054.40491,632
Nov 14, 202252.5059.0052.4555.2555.25774,314
Nov 11, 202251.0052.5049.8051.5551.55366,130
Nov 10, 202249.6051.5548.8550.9050.90402,043
Nov 09, 202253.4053.4548.0050.4050.40193,775
Nov 07, 202253.4553.7052.5552.7552.7563,785
Nov 04, 202253.5053.8051.8052.7552.75608,291
Nov 03, 202253.8053.8052.1552.9552.95107,965
Nov 02, 202252.9054.0052.4553.4053.40369,703
Nov 01, 202253.5053.5052.5052.9052.90106,883
Oct 31, 202251.5053.3551.3552.8052.80206,440
Oct 28, 202253.0053.9049.7550.9050.90148,950
Oct 27, 202253.5553.8052.8053.0553.0522,642
Oct 25, 202254.2054.2052.6053.5553.55125,800
Oct 24, 202254.0054.7053.2053.5053.5022,790
Oct 21, 202253.3054.8052.0052.8552.85541,504
Oct 20, 202253.2053.6552.5052.6552.65200,638
Oct 19, 202254.6554.7552.1553.2053.20410,854
Oct 18, 202255.7555.7553.6053.9053.90152,587
Oct 17, 202253.7055.0053.5054.9554.95207,708
Oct 14, 202254.8555.2054.2554.4054.4029,672
Oct 13, 202254.9555.9054.0054.2054.2095,552
Oct 12, 202256.0056.0053.7554.9054.90314,424
Oct 11, 202255.9556.5055.2055.4055.40215,149
Oct 10, 202256.8057.1055.0055.1555.1564,834
Oct 07, 202257.5057.8056.5057.1557.15107,502
Oct 06, 202256.5057.9055.7557.1557.1594,980
Oct 04, 202256.9057.6555.5056.0556.05351,130
Oct 03, 202254.5056.0054.0055.2555.25102,497
Sep 30, 202256.0056.0052.4553.7053.70510,958
Sep 29, 202254.6556.0053.9055.5555.55125,758
Sep 28, 202256.5557.0554.5054.6554.65122,251
Sep 27, 202256.0557.4055.2555.8055.8078,329
Sep 26, 202259.0059.0054.3556.6556.65233,250
Sep 23, 202260.0060.0057.1558.4558.45436,397
Sep 22, 202258.6560.5057.9559.0059.00266,129
Sep 21, 202259.1059.1057.5057.8557.85224,503
Sep 20, 202259.1559.3057.3058.3058.30119,472
Sep 19, 202259.5060.2057.8558.3558.35163,258
Sep 16, 202261.0061.4559.0059.5059.50226,163
Sep 15, 202261.0561.8060.2560.6060.60151,505
Sep 14, 202258.2561.2058.2560.1560.15279,165
Sep 13, 202265.4565.9058.4559.4559.451,017,274
Sep 12, 202266.3066.5064.2564.7064.70618,880
Sep 09, 202267.0067.0564.9065.4065.40474,583
Sep 08, 202264.8567.2063.8066.1066.10693,633
Sep 07, 202263.6065.5063.4064.4564.45477,928
Sep 06, 202264.0066.0562.6063.6063.60850,952
Sep 05, 202263.2064.0062.3563.4063.40385,984
Sep 02, 202264.1064.4061.9062.5062.50580,751
Sep 01, 202261.8564.4061.6063.8063.801,788,826
Aug 30, 202263.9064.9061.2062.0062.00593,437
Aug 29, 202259.9063.2559.1062.6562.65984,660
Aug 26, 202261.2563.9058.5061.3061.301,123,954
Aug 25, 202261.2062.2059.5560.9560.95999,975
Aug 24, 202261.0062.8060.0560.6560.65491,861
Aug 23, 202262.2062.7059.6560.6560.65631,851
Aug 22, 202257.9062.6557.1561.7561.752,183,125
Aug 19, 202256.8058.4555.2057.6057.60944,264
Aug 18, 202254.9057.6553.5056.0056.00449,782
Aug 17, 202253.8554.7052.6054.2054.20115,343
Aug 16, 202253.3053.9552.0053.1553.1597,822
Aug 12, 202253.4554.3552.2553.3053.3061,147
Aug 11, 202254.6055.3552.1052.9552.9584,310
Aug 10, 202254.5055.3553.5554.6054.6054,910
Aug 08, 202256.0056.5054.4555.0055.00117,637
Aug 05, 202257.9558.5555.0055.3055.30245,616
Aug 04, 202252.5058.9551.9557.3057.30904,389
Aug 03, 202253.2553.5551.2052.0552.0583,459
Aug 02, 202251.2553.0051.1552.5052.5081,331
Aug 01, 202250.9553.9050.3052.0052.00255,244
Jul 29, 202246.1054.3046.0551.0551.05505,238
Jul 28, 202246.0047.0046.0046.1546.1525,394
Jul 27, 202245.8046.8045.2045.7545.7515,173
Jul 26, 202245.4547.1044.7045.4545.4538,324
Jul 25, 202246.4546.8045.6046.1546.1513,208
Jul 22, 202246.8047.5546.7046.8046.8019,565
Jul 21, 202246.9047.7046.2546.9546.9536,635
Jul 20, 202245.3547.6545.1046.9046.90173,429
Jul 19, 202244.2045.0043.6044.6044.6016,245
Jul 18, 202244.3044.3043.3043.5543.5522,578
Jul 15, 202243.3544.4042.3043.2043.2043,157
Jul 14, 202245.0045.3043.7043.8543.8520,351
Jul 13, 202244.2045.3044.0544.7044.7023,975
Jul 12, 202244.8544.9544.0544.2044.2018,340
Jul 11, 202244.2544.6043.6544.1544.1529,305
Jul 08, 202244.3044.7044.0044.1044.1019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement