Gulshan Polyols Limited - GULPOLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	166.99	167.01	167.01	169.09	165.01	65,155
August 14, 2025	165.63	166.42	166.42	167.2	164.04	31,643
August 13, 2025	169.55	164.39	164.39	169.55	163.93	127,950
August 12, 2025	170.47	167.7	167.7	171.54	166.96	82,007
August 11, 2025	173.32	170.23	170.23	174.69	169.5	83,291
August 08, 2025	188	173.32	173.32	188	171.55	447,273
August 07, 2025	173.08	171.84	171.84	174.99	170.43	84,185
August 06, 2025	172.66	173.08	173.08	175.9	169	118,153
August 05, 2025	164.8	171.57	171.57	171.97	164.64	84,237
August 04, 2025	164	163.9	163.9	167.99	162.85	90,657
August 01, 2025	169.4	165.31	165.31	170.02	164	45,695
July 31, 2025	167.05	169.49	169.49	170.5	165.01	31,509
July 30, 2025	169.93	167.13	167.13	170.34	166.6	30,078
July 29, 2025	165	169.48	169.48	170	164.16	25,108
July 28, 2025	169.91	166.74	166.74	170.15	166.24	40,366
July 25, 2025	173.73	169.91	169.91	173.73	167.68	51,612
July 24, 2025	174.43	174.33	174.33	176.1	172.54	31,212
July 23, 2025	173.4	173.48	173.48	174.2	169.94	41,789
July 22, 2025	176.89	172.02	172.02	178.78	170.8	99,816
July 21, 2025	168.6	176	176	177.99	165.35	410,377
July 18, 2025	167.7	166.29	166.29	167.7	165.01	72,769
July 17, 2025	170.35	166.71	166.71	170.35	166.5	136,424
July 16, 2025	168.65	169.17	169.17	171.9	168	79,660
July 15, 2025	169.5	168.62	168.62	170.79	167.65	68,718
July 14, 2025	166.32	169.54	169.54	170	166.27	58,704
July 11, 2025	171.7	167.53	167.53	172.5	166.15	233,774
July 10, 2025	173.45	171.83	171.83	173.74	171.1	57,231
July 09, 2025	173.55	172.45	172.45	174.2	171.01	46,199
July 08, 2025	171.19	171.84	171.84	173.65	170.61	105,100
July 07, 2025	174	171.19	171.19	175.5	170.54	108,286
July 04, 2025	177.5	173.6	173.6	177.66	172.68	119,787
July 03, 2025	177.93	176.39	176.39	180.04	175.7	84,958
July 02, 2025	179.95	177.93	177.93	180.04	175.9	83,600
July 01, 2025	180.8	178.83	178.83	181.24	178.25	33,465
June 30, 2025	179	179.76	179.76	182.35	178.8	72,724
June 27, 2025	181.96	178.03	178.03	181.96	177.31	67,803
June 26, 2025	181.97	180.27	180.27	183.19	179.8	71,799
June 25, 2025	179.13	181.18	181.18	181.99	179.13	55,341
June 24, 2025	179.99	179.13	179.13	181.7	178.2	49,082
June 23, 2025	178.42	177.66	177.66	178.42	175.28	46,486
June 20, 2025	175	178.42	178.42	180	175	51,011
June 19, 2025	181.13	175.83	175.83	181.24	174.5	151,197
June 18, 2025	179.49	180	180	181.7	177.94	72,844
June 17, 2025	181.45	179.04	179.04	183.54	178.2	122,832
June 16, 2025	183.35	181.43	181.43	184.7	179.43	154,563
June 13, 2025	179	183.32	183.32	183.98	178.23	113,959
June 12, 2025	187.9	181.73	181.73	187.9	180.65	121,357
June 11, 2025	186.77	186.63	186.63	188.65	185.1	98,388
June 10, 2025	186.83	185.85	185.85	188.02	185.56	107,841
June 09, 2025	188.8	185.9	185.9	190.4	185.5	154,022
June 06, 2025	191.65	187.87	187.87	191.65	187.2	53,079
June 05, 2025	184.4	189.75	189.75	191.6	184.4	180,554
June 04, 2025	184.4	184.85	184.85	190	183.91	79,587
June 03, 2025	185	185.84	185.84	188.29	183.54	67,120
June 02, 2025	184.5	186.51	186.51	187.2	182.07	74,233
May 30, 2025	182.9	185.06	185.06	188.29	182.71	140,515
May 29, 2025	185.1	182.25	182.25	186.23	181.51	164,586
May 28, 2025	192	185.08	185.08	194.18	181.26	339,866
May 27, 2025	191.5	193.88	193.88	197.34	190.01	109,419
May 26, 2025	193.2	191.62	191.62	194.39	191.05	74,040

Gulshan Polyols Limited (GULPOLY.NS) NSE