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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.51	33.01	33.01	33.6	32.91	18,260
February 19, 2026	33.76	33.52	33.52	34.12	33.12	20,414
February 18, 2026	34.45	33.6	33.6	34.45	33.27	13,374
February 17, 2026	32.55	33.67	33.67	33.99	32.55	38,764
February 16, 2026	35.5	32.7	32.7	35.5	31.65	98,938
February 13, 2026	34	34.91	34.91	35.45	33.05	62,012
February 12, 2026	34.95	33.97	33.97	34.95	33.55	43,591
February 11, 2026	34.2	34.81	34.81	35	33.61	49,272
February 10, 2026	33.01	34.16	34.16	34.5	33.01	98,556
February 09, 2026	33.1	33.01	33.01	33.36	32.7	47,606
February 06, 2026	33.49	32.54	32.54	33.49	31.81	40,810
February 05, 2026	33.34	33.08	33.08	33.5	32.8	35,475
February 04, 2026	33.1	33.15	33.15	33.5	32.57	56,541
February 03, 2026	34	32.56	32.56	34	32.02	30,143
February 02, 2026	33.77	31.81	31.81	33.77	31.51	46,805
February 01, 2026	33.07	32.15	32.15	33.79	32	47,051
January 30, 2026	32.81	33.58	33.58	33.96	32.4	41,272
January 29, 2026	33.05	32.81	32.81	33.39	32.11	51,847
January 28, 2026	31.05	32.89	32.89	33.49	31.05	77,226
January 27, 2026	31.93	31.16	31.16	31.93	30.92	46,037
January 23, 2026	33	31.32	31.32	33.37	31	63,056
January 22, 2026	32	32.06	32.06	33.09	31.77	29,254
January 21, 2026	32.4	31.8	31.8	32.5	30	106,984
January 20, 2026	32.7	32.04	32.04	32.7	32	37,741
January 19, 2026	33.1	32.82	32.82	33.43	32.2	35,974
January 16, 2026	34.04	33.2	33.2	34.44	33.05	55,810
January 14, 2026	33.75	34.04	34.04	35.69	33.58	82,320
January 13, 2026	33.56	33.74	33.74	34.5	33.36	45,301
January 12, 2026	34.04	33.59	33.59	34.04	33.1	44,487
January 09, 2026	34.51	34.04	34.04	34.66	33.71	49,977
January 08, 2026	35.79	34.25	34.25	35.79	34	59,547
January 07, 2026	35.55	35.32	35.32	35.79	34.97	30,982
January 06, 2026	35.01	35.19	35.19	37.05	34.8	46,532
January 05, 2026	35.79	35.08	35.08	36.47	34.76	43,969
January 02, 2026	35.2	35.79	35.79	36.07	34.81	41,761
January 01, 2026	35	34.74	34.74	35.79	34.4	53,650
December 31, 2025	34.86	35.19	35.19	35.8	34.67	64,285
December 30, 2025	35.53	34.86	34.86	35.54	34	63,463
December 29, 2025	35.2	35.53	35.53	36.1	35.2	67,232
December 26, 2025	35.64	35.68	35.68	35.9	35.28	33,822
December 24, 2025	36.45	35.91	35.91	36.5	35.72	34,037
December 23, 2025	36	36.27	36.27	36.89	35.46	49,357
December 22, 2025	36.45	35.79	35.79	36.45	35.2	40,353
December 19, 2025	35.5	35.72	35.72	36.4	35.06	34,326
December 18, 2025	36.5	35.6	35.6	36.5	35.25	20,707
December 17, 2025	36	36.5	36.5	36.73	35.51	26,826
December 16, 2025	35.34	35.9	35.9	36.4	35.34	41,072
December 15, 2025	35.19	35.34	35.34	35.5	35	21,322
December 12, 2025	35.23	35.19	35.19	35.87	35	42,644
December 11, 2025	35.32	34.73	34.73	35.67	32.91	112,363
December 10, 2025	35.61	35.32	35.32	36.04	35.1	25,539
December 09, 2025	35	35.61	35.61	36.4	34.51	35,862
December 08, 2025	36.15	34.92	34.92	36.15	34.5	71,210
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

GP Petroleums Limited (GULFPETRO.NS) NSE