Gujarat State Petronet Limited (GSPL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 298.00 | 299.50 | 291.55 | 292.20 | 292.20 | 3,919,555 |
| 03 May 2024 | 297.45 | 300.75 | 295.55 | 296.95 | 296.95 | 3,167,508 |
| 02 May 2024 | 296.50 | 297.75 | 293.45 | 294.15 | 294.15 | 3,239,964 |
| 30 Apr 2024 | 298.50 | 302.05 | 295.10 | 296.00 | 296.00 | 2,503,824 |
| 29 Apr 2024 | 296.00 | 301.90 | 295.00 | 298.50 | 298.50 | 3,264,556 |
| 26 Apr 2024 | 294.20 | 297.35 | 292.00 | 293.05 | 293.05 | 2,750,743 |
| 25 Apr 2024 | 297.90 | 299.10 | 292.50 | 293.30 | 293.30 | 3,178,444 |
| 24 Apr 2024 | 309.60 | 309.70 | 294.60 | 295.90 | 295.90 | 7,164,218 |
| 23 Apr 2024 | 300.15 | 327.65 | 298.15 | 301.30 | 301.30 | 27,963,216 |
| 22 Apr 2024 | 315.00 | 320.00 | 302.15 | 303.85 | 303.85 | 31,045,742 |
| 19 Apr 2024 | 380.00 | 385.10 | 374.25 | 377.65 | 377.65 | 763,420 |
| 18 Apr 2024 | 393.00 | 399.00 | 380.45 | 385.85 | 385.85 | 1,736,075 |
| 16 Apr 2024 | 378.10 | 399.50 | 376.85 | 391.95 | 391.95 | 3,241,699 |
| 15 Apr 2024 | 365.15 | 386.70 | 361.05 | 379.85 | 379.85 | 1,192,280 |
| 12 Apr 2024 | 388.00 | 388.00 | 374.15 | 376.80 | 376.80 | 889,420 |
| 10 Apr 2024 | 385.00 | 393.00 | 382.35 | 388.10 | 388.10 | 2,078,827 |
| 09 Apr 2024 | 382.00 | 388.00 | 374.70 | 384.40 | 384.40 | 1,173,645 |
| 08 Apr 2024 | 377.75 | 384.00 | 374.55 | 378.30 | 378.30 | 1,305,124 |
| 05 Apr 2024 | 365.90 | 379.90 | 364.05 | 374.50 | 374.50 | 2,529,478 |
| 04 Apr 2024 | 367.25 | 373.65 | 363.25 | 364.30 | 364.30 | 1,058,877 |
| 03 Apr 2024 | 365.25 | 374.40 | 364.00 | 367.25 | 367.25 | 1,538,503 |
| 02 Apr 2024 | 369.75 | 373.40 | 363.00 | 366.25 | 366.25 | 630,270 |
| 01 Apr 2024 | 356.55 | 368.70 | 355.10 | 367.00 | 367.00 | 2,230,532 |
| 28 Mar 2024 | 352.85 | 358.00 | 349.10 | 356.50 | 356.50 | 2,141,195 |
| 27 Mar 2024 | 349.95 | 354.80 | 348.75 | 352.85 | 352.85 | 1,593,980 |
| 26 Mar 2024 | 354.65 | 363.45 | 347.70 | 349.25 | 349.25 | 1,632,834 |
| 22 Mar 2024 | 348.25 | 357.00 | 344.15 | 353.15 | 353.15 | 1,007,085 |
| 21 Mar 2024 | 347.90 | 349.65 | 343.10 | 345.95 | 345.95 | 579,753 |
| 20 Mar 2024 | 340.80 | 349.10 | 340.00 | 344.00 | 344.00 | 2,556,528 |
| 19 Mar 2024 | 344.35 | 348.20 | 337.30 | 338.95 | 338.95 | 661,039 |
| 18 Mar 2024 | 338.95 | 348.65 | 336.80 | 342.20 | 342.20 | 547,258 |
| 15 Mar 2024 | 349.20 | 352.00 | 335.10 | 339.10 | 339.10 | 957,091 |
| 14 Mar 2024 | 331.95 | 348.75 | 329.60 | 346.55 | 346.55 | 1,028,650 |
| 13 Mar 2024 | 351.80 | 356.95 | 333.30 | 335.95 | 335.95 | 1,691,109 |
| 12 Mar 2024 | 357.50 | 361.25 | 351.80 | 353.55 | 353.55 | 707,235 |
| 11 Mar 2024 | 367.10 | 368.35 | 356.55 | 358.70 | 358.70 | 444,272 |
| 07 Mar 2024 | 361.90 | 366.90 | 359.10 | 364.90 | 364.90 | 484,402 |
| 06 Mar 2024 | 370.70 | 374.40 | 359.85 | 361.80 | 361.80 | 2,695,021 |
| 05 Mar 2024 | 372.15 | 376.75 | 367.10 | 371.90 | 371.90 | 995,816 |
| 04 Mar 2024 | 367.90 | 377.00 | 361.70 | 372.45 | 372.45 | 1,710,800 |
| 01 Mar 2024 | 371.90 | 372.70 | 359.55 | 366.40 | 366.40 | 946,805 |
| 29 Feb 2024 | 360.00 | 374.20 | 353.30 | 368.90 | 368.90 | 1,339,548 |
| 28 Feb 2024 | 365.00 | 366.55 | 356.30 | 361.05 | 361.05 | 560,946 |
| 27 Feb 2024 | 368.00 | 368.00 | 361.05 | 363.90 | 363.90 | 578,910 |
| 26 Feb 2024 | 375.00 | 378.00 | 366.00 | 368.00 | 368.00 | 732,512 |
| 23 Feb 2024 | 369.50 | 375.15 | 361.00 | 370.95 | 370.95 | 1,142,228 |
| 22 Feb 2024 | 375.80 | 377.20 | 365.20 | 367.05 | 367.05 | 1,059,971 |
| 21 Feb 2024 | 365.00 | 376.00 | 362.30 | 373.75 | 373.75 | 1,821,214 |
| 20 Feb 2024 | 371.95 | 372.70 | 360.10 | 363.45 | 363.45 | 1,111,491 |
| 19 Feb 2024 | 380.50 | 380.55 | 368.90 | 371.05 | 371.05 | 1,145,296 |
| 16 Feb 2024 | 377.00 | 403.25 | 371.10 | 377.50 | 377.50 | 5,859,564 |
| 15 Feb 2024 | 354.00 | 382.00 | 351.65 | 373.75 | 373.75 | 4,068,616 |
| 14 Feb 2024 | 344.00 | 356.40 | 339.10 | 353.85 | 353.85 | 1,014,411 |
| 13 Feb 2024 | 351.45 | 358.55 | 341.15 | 352.85 | 352.85 | 1,624,553 |
| 12 Feb 2024 | 384.60 | 387.95 | 345.25 | 352.00 | 352.00 | 1,799,819 |
| 09 Feb 2024 | 400.00 | 403.95 | 371.00 | 384.00 | 384.00 | 2,578,151 |
| 08 Feb 2024 | 389.00 | 406.75 | 388.00 | 399.55 | 399.55 | 4,138,795 |
| 07 Feb 2024 | 385.00 | 390.00 | 373.35 | 386.15 | 386.15 | 3,413,027 |
| 06 Feb 2024 | 374.20 | 385.00 | 369.65 | 379.55 | 379.55 | 4,312,082 |
| 05 Feb 2024 | 352.90 | 373.75 | 352.15 | 368.35 | 368.35 | 3,442,650 |
| 02 Feb 2024 | 363.55 | 365.90 | 349.00 | 350.40 | 350.40 | 1,844,518 |
| 01 Feb 2024 | 369.00 | 371.00 | 359.00 | 361.65 | 361.65 | 776,303 |
| 31 Jan 2024 | 355.00 | 370.00 | 353.15 | 367.85 | 367.85 | 2,329,132 |
| 30 Jan 2024 | 360.00 | 365.50 | 355.00 | 356.45 | 356.45 | 1,738,711 |
| 29 Jan 2024 | 360.00 | 379.00 | 356.00 | 363.55 | 363.55 | 2,650,129 |
| 25 Jan 2024 | 366.00 | 375.90 | 356.60 | 361.15 | 361.15 | 3,313,989 |
| 24 Jan 2024 | 347.65 | 370.35 | 346.75 | 363.75 | 363.75 | 3,532,358 |
| 23 Jan 2024 | 355.00 | 375.00 | 343.05 | 347.65 | 347.65 | 7,376,499 |
| 19 Jan 2024 | 317.40 | 321.80 | 314.10 | 319.30 | 319.30 | 739,628 |
| 18 Jan 2024 | 316.85 | 319.05 | 306.70 | 312.90 | 312.90 | 935,755 |
| 17 Jan 2024 | 324.90 | 324.90 | 315.55 | 317.10 | 317.10 | 541,645 |
| 16 Jan 2024 | 325.30 | 328.75 | 322.20 | 325.50 | 325.50 | 628,948 |
| 15 Jan 2024 | 325.00 | 331.35 | 319.00 | 322.75 | 322.75 | 1,254,756 |
| 12 Jan 2024 | 321.00 | 328.50 | 319.60 | 321.85 | 321.85 | 885,795 |
| 11 Jan 2024 | 317.20 | 324.75 | 311.80 | 316.35 | 316.35 | 2,214,681 |
| 10 Jan 2024 | 328.50 | 329.95 | 313.10 | 318.70 | 318.70 | 2,430,429 |
| 09 Jan 2024 | 328.65 | 337.80 | 325.00 | 327.65 | 327.65 | 904,325 |
| 08 Jan 2024 | 336.65 | 336.70 | 325.30 | 326.65 | 326.65 | 717,304 |
| 05 Jan 2024 | 334.00 | 339.50 | 332.10 | 334.00 | 334.00 | 1,176,568 |
| 04 Jan 2024 | 327.00 | 337.00 | 323.15 | 334.10 | 334.10 | 2,282,546 |
| 03 Jan 2024 | 329.80 | 331.40 | 323.30 | 326.00 | 326.00 | 1,192,282 |
| 02 Jan 2024 | 321.80 | 335.40 | 319.25 | 330.10 | 330.10 | 6,360,561 |
| 01 Jan 2024 | 307.50 | 324.35 | 306.10 | 320.10 | 320.10 | 4,231,364 |
| 29 Dec 2023 | 311.00 | 312.25 | 303.00 | 306.00 | 306.00 | 1,253,834 |
| 28 Dec 2023 | 294.80 | 315.50 | 294.40 | 308.60 | 308.60 | 4,753,005 |
| 27 Dec 2023 | 298.50 | 298.80 | 292.45 | 294.80 | 294.80 | 446,457 |
| 26 Dec 2023 | 295.00 | 298.60 | 293.50 | 297.30 | 297.30 | 707,315 |
| 22 Dec 2023 | 292.10 | 295.10 | 290.00 | 293.90 | 293.90 | 1,397,396 |
| 21 Dec 2023 | 282.00 | 291.45 | 279.00 | 289.85 | 289.85 | 847,524 |
| 20 Dec 2023 | 289.20 | 295.50 | 279.40 | 283.40 | 283.40 | 2,143,941 |
| 19 Dec 2023 | 286.00 | 290.55 | 286.00 | 287.90 | 287.90 | 1,419,363 |
| 18 Dec 2023 | 292.00 | 293.45 | 284.25 | 285.70 | 285.70 | 993,229 |
| 15 Dec 2023 | 292.35 | 298.50 | 287.70 | 288.95 | 288.95 | 1,167,420 |
| 14 Dec 2023 | 298.75 | 299.15 | 292.60 | 293.50 | 293.50 | 753,697 |
| 13 Dec 2023 | 295.00 | 298.95 | 293.25 | 296.75 | 296.75 | 820,185 |
| 12 Dec 2023 | 302.75 | 303.90 | 292.80 | 293.90 | 293.90 | 847,497 |
| 11 Dec 2023 | 299.10 | 302.25 | 296.45 | 301.00 | 301.00 | 1,122,764 |
| 08 Dec 2023 | 287.90 | 302.70 | 286.30 | 297.95 | 297.95 | 4,072,993 |
| 07 Dec 2023 | 283.50 | 289.90 | 281.55 | 286.10 | 286.10 | 2,011,700 |
| 06 Dec 2023 | 286.40 | 287.80 | 279.60 | 282.90 | 282.90 | 1,251,566 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.