GP Petroleums Limited - GULFPETRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	36.45	36.15	36.15	36.5	35.75	36,537
December 04, 2025	36.47	35.75	35.75	36.99	35	55,441
December 03, 2025	37.45	36.47	36.47	37.45	36.2	33,936
December 02, 2025	37.99	37.14	37.14	37.99	37	20,849
December 01, 2025	37.4	37.72	37.72	38	37.4	18,103
November 28, 2025	37.5	37.72	37.72	38.25	37.21	27,111
November 27, 2025	38.5	37.5	37.5	38.5	37.24	34,182
November 26, 2025	35.81	37.37	37.37	38.55	35.67	68,034
November 25, 2025	36.5	35.97	35.97	36.64	35.81	38,586
November 24, 2025	37.39	36.1	36.1	37.4	36	67,900
November 21, 2025	37.75	37.05	37.05	37.75	37	58,165
November 19, 2025	37.45	37.35	37.35	38.19	37.25	99,847
November 18, 2025	38.48	37.83	37.83	38.48	37.25	54,517
November 17, 2025	38.52	38.19	38.19	38.66	38.1	44,127
November 14, 2025	38.7	38.59	38.59	39	38.5	35,409
November 13, 2025	38.82	38.73	38.73	39.67	38.25	68,810
November 12, 2025	39	39.36	39.36	39.65	38.99	41,157
November 11, 2025	39.33	39.13	39.13	39.67	39	41,385
November 10, 2025	39.99	39.33	39.33	40.09	39	36,697
November 07, 2025	39.9	39.9	39.9	40.05	39.03	34,096
November 06, 2025	40.07	39.86	39.86	40.35	39.27	33,693
November 04, 2025	39.8	40.07	40.07	40.35	39.8	25,908
November 03, 2025	40	40.13	40.13	41.2	39.8	60,907
October 31, 2025	40.2	39.91	39.91	40.33	39.35	51,022
October 30, 2025	39.85	40.07	40.07	40.78	39.85	75,090
October 29, 2025	39.95	39.91	39.91	40.05	39.5	73,008
October 28, 2025	39.96	39.48	39.48	40	39.29	51,423
October 27, 2025	40	39.49	39.49	40.15	39.01	72,976
October 24, 2025	40.14	39.89	39.89	40.15	39.8	19,298
October 23, 2025	39.64	40.14	40.14	40.42	39.64	30,035
October 21, 2025	40.15	40.07	40.07	40.65	39.55	15,857
October 20, 2025	40.29	39.65	39.65	40.29	39.52	42,711
October 17, 2025	40.48	39.65	39.65	40.48	39.5	21,872
October 16, 2025	39.6	39.8	39.8	40.33	39.6	21,797
October 15, 2025	40.49	39.79	39.79	40.49	39.51	18,868
October 14, 2025	40.2	39.84	39.84	40.5	39.59	29,302
October 13, 2025	40	39.97	39.97	40.9	39.72	29,978
October 10, 2025	39.81	40.17	40.17	40.67	39.7	55,352
October 09, 2025	40.2	39.81	39.81	40.2	39.8	20,631
October 08, 2025	40.84	39.82	39.82	40.84	39.2	64,807
October 07, 2025	40.7	40.26	40.26	40.7	40	36,862
October 06, 2025	40.5	40.1	40.1	40.84	40	47,357
October 03, 2025	40.3	40.41	40.41	40.62	40.08	38,644
October 01, 2025	39.9	40.3	40.3	40.5	39.7	48,081
September 30, 2025	39.8	39.88	39.88	40.96	39.8	20,222
September 29, 2025	40.9	40.18	40.18	41.15	40.06	22,177
September 26, 2025	41.38	40.08	40.08	41.4	39.8	88,463
September 25, 2025	40.3	40.63	40.63	41.43	40.3	31,641
September 24, 2025	41.28	40.95	40.95	41.5	40.2	58,544
September 23, 2025	41.93	41.28	41.28	41.93	40.95	26,470
September 22, 2025	41.9	41.14	41.14	41.9	41	33,533
September 19, 2025	42.2	41.35	41.35	42.63	40.99	100,640
September 18, 2025	41.99	42.39	42.39	42.78	41.99	62,980
September 17, 2025	42	41.99	41.99	42.9	41.8	53,876
September 16, 2025	42	42.26	42.26	42.43	41.85	66,489
September 15, 2025	41.11	41.77	41.77	42	41.11	49,010
September 12, 2025	41.63	41.38	41.38	42	41.02	60,824
September 11, 2025	41.04	41.63	41.63	41.99	40.7	62,797
September 10, 2025	41.59	40.94	40.94	41.59	40.75	61,465
September 09, 2025	41.55	41.04	41.04	41.99	40.97	33,348

GP Petroleums Limited (GULFPETRO.NS) NSE