Gujarat State Petronet Limited (GSPL.NS) NSE

301.00

+2.75(+0.92%)

Updated at January 14 12:53PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026306.95298.25298.25314297.051.93M
January 12, 2026310.1306.4306.4311.15301.2270,217
January 09, 2026312.5311.15311.15314.95308.1318,243
January 08, 2026316.6315.1315.1319.9312.65367,159
January 07, 2026318316.6316.6318.5312235,811
January 06, 2026321.9319.3319.3323.4317.2237,459
January 05, 2026311321.9321.9323.3311556,772
January 02, 2026312.95319.95319.95321.2310.35589,658
January 01, 2026308311.95311.95314.65306492,632
December 31, 2025292.5306.25306.25309.45292.51.06M
December 30, 2025294.5294.45294.45296.9292.5832,842
December 29, 2025294.1293.05293.05297.7290.5857,579
December 26, 2025295.9296.85296.85298.55293.8174,626
December 24, 2025298295.55295.55298293.85198,914
December 23, 2025293.05297.5297.5298.55293.05358,367
December 22, 2025294.8294.35294.35295.75288.05324,734
December 19, 2025280.05289.5289.5294.7280.051.02M
December 18, 2025280280.95280.95282.45277.6292,227
December 17, 2025281.7280.5280.5283.95280457,186
December 16, 2025288.05281.8281.8289281229,964
December 15, 2025289.1288288289.55283.7230,884
December 12, 2025283.85289.2289.2290.1283.55369,513
December 11, 2025285282.45282.45285.05280.05383,319
December 10, 2025283.2283.45283.45288.65283253,282
December 09, 2025287.6283.8283.8291.95281.9790,663
December 08, 2025291.5290.45290.45294.4289.45272,792
December 05, 2025295.1293.3293.3296291.5293,135
December 04, 2025298295.45295.45301.15293.11.37M
December 03, 2025297.45301.3301.3304.2295.45985,249
December 02, 2025291.1298.45298.45316.5291.126.25M
December 01, 2025287290.6290.6291.9286.85125,032
November 28, 2025291287.5287.5293.3286.9451,064
November 27, 2025297294.4294.4297294163,268
November 26, 2025294.55294.8294.8297.3292.05286,610
November 25, 2025297.05294.55294.55298.2288.35256,978
November 24, 2025298297.5297.5300.2295.2182,208
November 21, 2025297.8298.2298.2302297133,927
November 19, 2025299297.9297.9301.55296.951.28M
November 18, 2025305.5299.65299.65305.5297.21.53M
November 17, 2025302.15303.95303.95305.6301.05346,562
November 14, 2025301.35302.15302.15304.6300.65256,860
November 13, 2025298.1301.35301.35303.1297381,121
November 12, 2025300.7298.1298.1300.7296.1376,250
November 11, 2025304.1300.75300.75304.1298.1280,547
November 10, 2025300301.6301.6304.85298.25235,839
November 07, 2025303.35299.5299.5304.75295.4478,321
November 06, 2025306.95305.55305.55308.6301.1412,553
November 04, 2025310.05306.9306.9312.2306179,579
November 03, 2025309310.05310.05311.95308.9124,806
October 31, 2025314309.65309.65314309156,081
October 30, 2025315.5312.45312.45315.55309.6185,670
October 29, 2025309.2313.95313.95319.8309.2792,818
October 28, 2025311.45309.2309.2313.15308.1115,744
October 27, 2025313.05311.45311.45314.95310.65156,422
October 24, 2025315.8313.95313.95316.55310.65795,677
October 23, 2025311.85314314315.2310.5738,069
October 21, 2025309.05311.85311.85312.5309.0530,641
October 20, 2025314311.15311.15315.25309.65530,661
October 17, 2025317315.35315.35318313.2271,523
October 16, 2025317.65315.95315.95323.9315.05738,245
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved