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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	151	148.13	148.13	152.86	145.45	63,445
September 25, 2025	155	152.1	152.1	155	151.7	35,190
September 24, 2025	155.65	154.19	154.19	158.69	153.1	96,764
September 23, 2025	157.34	155.11	155.11	157.8	154.61	49,750
September 22, 2025	158.9	156.77	156.77	159.5	156.05	33,581
September 19, 2025	157.48	157.93	157.93	158.95	157.11	33,014
September 18, 2025	157.1	157.48	157.48	159.11	157.02	55,974
September 17, 2025	162	156.89	156.89	163.29	155.8	305,651
September 16, 2025	162.9	161.65	161.65	162.9	161.15	34,046
September 15, 2025	161	161.16	161.16	163	160.9	54,713
September 12, 2025	162.13	161.54	161.54	163.44	161.12	37,425
September 11, 2025	162.45	162.13	162.13	163.68	161.69	22,708
September 10, 2025	160.52	162.45	162.45	164.05	160.52	53,421
September 09, 2025	162.46	160.38	160.38	162.46	160	47,139
September 08, 2025	161.75	161.5	161.5	162.98	160.99	41,784
September 05, 2025	161.72	160.68	160.68	162.42	160	35,622
September 04, 2025	164.9	161.72	161.72	164.9	161.05	41,886
September 03, 2025	163.1	162.92	162.92	165	161.1	58,075
September 02, 2025	161.5	163.06	163.06	167.74	161.5	109,366
September 01, 2025	162.3	161.02	161.02	164	160.3	105,143
August 29, 2025	161	164.21	164.21	165.5	161	40,188
August 28, 2025	164.72	162.32	162.32	165.05	162	32,824
August 26, 2025	166.69	164.46	164.46	166.69	164.05	26,590
August 25, 2025	166.05	166.44	166.44	170.48	166	55,123
August 22, 2025	167.51	166.38	166.38	170.35	165.61	33,977
August 21, 2025	168.59	168.35	168.35	169.84	167.93	38,454
August 20, 2025	167.62	168.59	168.59	169.89	166.61	55,016
August 19, 2025	167.11	167.79	167.79	169.77	165.12	83,090
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

Gulshan Polyols Limited (GULPOLY.NS) NSE