Gulf Oil Lubricants India Limited - GULFOILLUB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	1,221	1,222.7	1,222.7	1,230	1,216.4	19,728
October 28, 2025	1,222.4	1,222.4	1,222.4	1,230	1,216	20,268
October 27, 2025	1,222.8	1,222.4	1,222.4	1,228.4	1,210.8	26,955
October 24, 2025	1,215	1,221.8	1,221.8	1,245	1,206	40,219
October 23, 2025	1,215	1,209.4	1,209.4	1,243.9	1,205.1	57,082
October 21, 2025	1,218	1,213.7	1,213.7	1,235	1,203.2	9,587
October 20, 2025	1,216.8	1,205.9	1,205.9	1,218.3	1,194.9	30,910
October 17, 2025	1,229.9	1,216.8	1,216.8	1,229.9	1,211	12,040
October 16, 2025	1,218.5	1,226.9	1,226.9	1,234.8	1,218	26,836
October 15, 2025	1,214.6	1,218.5	1,218.5	1,230.9	1,210	22,522
October 14, 2025	1,212.1	1,214.6	1,214.6	1,229.9	1,207.6	33,671
October 13, 2025	1,201.9	1,221.6	1,221.6	1,229.8	1,197.4	38,514
October 10, 2025	1,223.4	1,201.9	1,201.9	1,223.5	1,199	51,026
October 09, 2025	1,216.4	1,221.2	1,221.2	1,227.4	1,204.6	27,440
October 08, 2025	1,237.5	1,209.4	1,209.4	1,240.7	1,198.8	70,189
October 07, 2025	1,232	1,229.5	1,229.5	1,234.2	1,216.9	47,951
October 06, 2025	1,226	1,231	1,231	1,233.1	1,208	58,325
October 03, 2025	1,240	1,226	1,226	1,243.2	1,205	37,699
October 01, 2025	1,211	1,239.9	1,239.9	1,245	1,204.4	59,573
September 30, 2025	1,223.4	1,210.2	1,210.2	1,225.3	1,190.2	54,443
September 29, 2025	1,215.5	1,225.3	1,225.3	1,230	1,204.9	35,155
September 26, 2025	1,225.1	1,215.5	1,215.5	1,228.5	1,205	44,159
September 25, 2025	1,241.6	1,225.1	1,225.1	1,248.2	1,221	39,632
September 24, 2025	1,221.2	1,242	1,242	1,250.2	1,218.7	51,930
September 23, 2025	1,256	1,220.9	1,220.9	1,259.9	1,219.8	55,215
September 22, 2025	1,275	1,254.4	1,254.4	1,275	1,247.1	85,504
September 19, 2025	1,270	1,275.1	1,275.1	1,282.6	1,250.1	125,230
September 18, 2025	1,308.5	1,295.4	1,267.4	1,317.8	1,287.5	138,008
September 17, 2025	1,320	1,308.5	1,280.22	1,326	1,306.7	180,876
September 16, 2025	1,311	1,311	1,282.66	1,329	1,305	74,858
September 15, 2025	1,309.6	1,304.2	1,276.01	1,313.4	1,301	53,681
September 12, 2025	1,324.6	1,300.8	1,300.8	1,324.6	1,295	65,621
September 11, 2025	1,291.8	1,313.1	1,313.1	1,316.4	1,291.8	104,197
September 10, 2025	1,281.9	1,291.8	1,291.8	1,309.7	1,273	118,620
September 09, 2025	1,278	1,281.8	1,281.8	1,294	1,270	75,162
September 08, 2025	1,260.4	1,270.3	1,270.3	1,274.6	1,246.8	54,997
September 05, 2025	1,265	1,252.4	1,252.4	1,272.5	1,250	42,881
September 04, 2025	1,273.9	1,264.7	1,264.7	1,274.8	1,251	85,566
September 03, 2025	1,265.8	1,264.5	1,264.5	1,273.7	1,247.7	195,491
September 02, 2025	1,270	1,279.4	1,279.4	1,295	1,266	103,413
September 01, 2025	1,255	1,273.4	1,273.4	1,282.8	1,253	76,895
August 29, 2025	1,235	1,249.6	1,249.6	1,251	1,226.1	35,193
August 28, 2025	1,245.8	1,234.5	1,234.5	1,250	1,225	43,436
August 26, 2025	1,254	1,239.5	1,239.5	1,257.2	1,227.6	61,225
August 25, 2025	1,242.3	1,248.8	1,248.8	1,270.9	1,240.8	60,466
August 22, 2025	1,251	1,242	1,242	1,260.1	1,233.4	37,786
August 21, 2025	1,240	1,253.3	1,253.3	1,257	1,230	48,032
August 20, 2025	1,227	1,240.8	1,240.8	1,244.1	1,219.6	41,176
August 19, 2025	1,193.5	1,225.6	1,225.6	1,230	1,188.6	62,083
August 18, 2025	1,163.9	1,185.5	1,185.5	1,191.5	1,160	66,415
August 14, 2025	1,191	1,160.8	1,160.8	1,195	1,143.6	149,755
August 13, 2025	1,167.8	1,174.9	1,174.9	1,191.7	1,166	97,610
August 12, 2025	1,174.6	1,160.2	1,160.2	1,180	1,156	80,858
August 11, 2025	1,172	1,173.4	1,173.4	1,179.5	1,167.3	27,181
August 08, 2025	1,169.5	1,171.6	1,171.6	1,180.8	1,160.4	25,527
August 07, 2025	1,159	1,162	1,162	1,176.7	1,150	36,118
August 06, 2025	1,172.9	1,159.6	1,159.6	1,180.8	1,151	62,258
August 05, 2025	1,187.4	1,172.9	1,172.9	1,188.6	1,165.2	38,063
August 04, 2025	1,176	1,187.4	1,187.4	1,191.9	1,172.8	35,483
August 01, 2025	1,207.6	1,171.7	1,171.7	1,212.4	1,168	44,672

Gulf Oil Lubricants India Limited (GULFOILLUB.NS) NSE