Gujarat State Petronet Limited (GSPL.NS) NSE

315.35

-0.6(-0.19%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025317315.35315.35318313.2271,523
October 16, 2025317.65315.95315.95323.9315.05738,245
October 15, 2025315319.5319.5321312.5476,298
October 14, 2025321.1317.55317.55322.7314.3514,971
October 13, 2025318.2318.25318.25319.8315.4439,354
October 10, 2025316320.35320.35322.3315.1553,250
October 09, 2025315.8316.1316.1320.3312705,287
October 08, 2025320.3316.1316.1324.5315.2405,829
October 07, 2025322.95323.55323.55325.75319.8516,281
October 06, 2025326.95321321326.95319607,010
October 03, 2025318.25325.35325.35328.1314.75462,121
October 01, 2025310.25318.25318.25320.05307.65562,458
September 30, 2025306309.55309.55311304.55316,791
September 29, 2025310303.35303.35314.42961.79M
September 26, 2025313.9310.9310.9313.9307.6198,294
September 25, 2025320315.05315.05320.45312.1215,566
September 24, 2025323.45320.85320.85323.75315.25392,976
September 23, 2025313.7322.1322.1330313.24.01M
September 22, 2025314.35313313315.15310359,905
September 19, 2025317.45314.35314.35321.1311.1656,814
September 18, 2025319.7315.05315.05320.2312.65319,106
September 17, 2025324.6318.85318.85327.15317.1606,143
September 16, 2025310.8319.6319.6322308.51.67M
September 15, 2025308.1308.55308.55314.4306.1335,840
September 12, 2025307.95308.15308.15311303.15943,981
September 11, 2025298.05310310314.72975.4M
September 10, 2025301299.6299.6301.85290.8474,056
September 09, 2025300.85302.95302.95304.8300.1430,129
September 08, 2025302.3299.45299.45303.8299213,054
September 05, 2025306.2299.9299.9308.2299.2285,621
September 04, 2025308303.7303.7308302.75205,434
September 03, 2025298.6302302307.35298.6457,898
September 02, 2025296.4297.55297.55302294.2963,695
September 01, 2025291.35293.55293.55298287.55668,181
August 29, 2025290.55289.9289.9293289.1333,592
August 28, 2025296.3290.7290.7297.65290.2264,833
August 26, 2025299.4296.3296.3301.2295.051.27M
August 25, 2025305.7299.45299.45307298.1415,914
August 22, 2025306.55305.7305.7308.25302.95805,231
August 21, 2025303305.05305.05311.6303376,157
August 20, 2025306.85303303307.65301.72.49M
August 19, 2025304.9306.85306.85308.5303.4125,315
August 18, 2025303.1304.9304.9306301.15158,622
August 14, 2025304.4301.55301.55308.85298.85220,668
August 13, 2025305.45302.8302.8314.7301.4730,410
August 12, 2025303303.75303.75306.6300.851.05M
August 11, 2025304.45302.9302.9309.65300.35342,263
August 08, 2025301.25304.5304.5312297.7699,974
August 07, 2025301.5299.75299.75304.6296.4248,486
August 06, 2025309.4303.65303.65312.45301301,276
August 05, 2025307307.9307.9311.4304.3201,607
August 04, 2025308.95305.3305.3310.1300.75272,434
August 01, 2025316.75308.9308.9317.55308.25230,289
July 31, 2025320315.25315.25321.6313179,313
July 30, 2025319.5323.3323.3323.95319.5249,401
July 29, 2025320.4320.95320.95323.85318.1131,379
July 28, 2025323.4321.45321.45326.95320.1236,129
July 25, 2025332323.55323.55332322.4210,640
July 24, 2025330.4332.65332.65333.2329.6172,762
July 23, 2025332.9331.65331.65348329.353.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved