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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.9	41.95	41.95	42.36	41.3	46,381
August 14, 2025	41.85	41.25	41.25	41.85	41.06	18,385
August 13, 2025	41.01	41.47	41.47	41.98	41.01	22,517
August 12, 2025	41.5	41.93	41.93	42.2	41.11	49,927
August 11, 2025	40.28	40.99	40.99	41.5	40.28	27,518
August 08, 2025	41.89	40.94	40.94	41.89	40.67	40,852
August 07, 2025	41.23	41.12	41.12	41.45	40.83	59,563
August 06, 2025	41.65	41.04	41.04	41.65	41	28,649
August 05, 2025	42	41.2	41.2	42	40.9	53,972
August 04, 2025	41.99	41.23	41.23	41.99	40.64	68,925
August 01, 2025	41.42	41.39	41.39	42.64	41.25	47,533
July 31, 2025	41.68	41.71	41.71	42.36	41.05	48,572
July 30, 2025	42.03	41.91	41.91	42.54	41.8	48,795
July 29, 2025	42.4	42.03	42.03	42.44	41.55	34,892
July 28, 2025	43.47	41.95	41.95	43.47	41.7	87,598
July 25, 2025	44.9	43.23	43.23	44.9	43.14	62,005
July 24, 2025	44.51	44.19	44.19	45.26	44.05	72,440
July 23, 2025	44.99	44.65	44.65	44.99	44.21	47,049
July 22, 2025	44.79	44.6	44.6	44.99	44.41	31,544
July 21, 2025	45.6	44.6	44.6	45.6	44.47	69,827
July 18, 2025	45	44.96	44.96	45.97	44.37	160,212
July 17, 2025	45.23	45.13	45.13	45.39	44.8	73,726
July 16, 2025	45.35	45.01	45.01	45.49	44.86	77,942
July 15, 2025	45.12	45.33	45.33	45.5	44.7	81,137
July 14, 2025	44.5	44.94	44.94	45.19	44.32	53,019
July 11, 2025	44.6	44.5	44.5	45.38	44.15	93,249
July 10, 2025	45.9	45.14	45.14	45.9	44.8	116,911
July 09, 2025	45.3	45.88	45.88	46.6	44.61	347,582
July 08, 2025	45.35	44.55	44.55	45.35	44.21	85,321
July 07, 2025	45.3	44.77	44.77	45.93	44.46	100,048
July 04, 2025	46	45.23	45.23	46	44.84	160,230
July 03, 2025	45.3	45.67	45.67	46.59	45.01	142,825
July 02, 2025	46.1	45.33	45.33	46.1	45.08	65,817
July 01, 2025	46.39	45.55	45.55	46.39	45.27	92,933
June 30, 2025	45.95	45.54	45.54	46.4	45	134,041
June 27, 2025	46.3	45.62	45.62	46.5	45.1	120,817
June 26, 2025	46.8	46.17	46.17	46.8	45.84	65,967
June 25, 2025	46.4	46.39	46.39	46.71	45.66	127,368
June 24, 2025	46.19	45.39	45.39	46.9	45.12	138,638
June 23, 2025	44.52	46.19	46.19	47.69	44.36	195,258
June 20, 2025	44.22	45.21	45.21	45.49	44.1	118,991
June 19, 2025	45.1	44.45	44.45	46	44.1	129,165
June 18, 2025	46.45	45.38	45.38	46.67	45.02	141,221
June 17, 2025	45.25	46.28	46.28	47.53	45.11	289,171
June 16, 2025	45.61	45.58	45.58	46.18	45.01	128,997
June 13, 2025	45.75	45.97	45.97	46.31	45.06	194,059
June 12, 2025	47.42	46.63	46.63	48	46.3	231,714
June 11, 2025	48.2	47.48	47.48	49.5	47.01	350,123
June 10, 2025	48	48.29	48.29	48.64	47.6	256,064
June 09, 2025	49.18	48.12	48.12	49.95	47.7	279,264
June 06, 2025	47.94	48.79	48.79	51	47	602,663
June 05, 2025	47.41	47.58	47.58	50.3	47.25	412,954
June 04, 2025	48.25	46.98	46.98	48.86	46.2	205,985
June 03, 2025	50.6	48.25	48.25	50.6	48	181,853
June 02, 2025	51	49.87	49.87	51.55	49.2	306,466
May 30, 2025	48.9	50.43	50.43	51.95	48.25	1.1M
May 29, 2025	45	48.32	48.32	49.68	44.5	1.38M
May 28, 2025	43.86	43.86	43.86	44.69	43.55	112,784
May 27, 2025	44.7	43.86	43.86	44.7	43.01	58,125
May 26, 2025	44.3	44.05	44.05	45.3	43.48	72,649

GP Petroleums Limited (GULFPETRO.NS) NSE