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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	186.56	184.13	184.13	192.96	182.87	98,233
May 07, 2025	185	185.63	185.63	193.13	182.35	205,466
May 06, 2025	198.12	188.8	188.8	199.39	186.05	90,226
May 05, 2025	195	197.38	197.38	198.98	193.06	77,615
May 02, 2025	191.1	192.1	192.1	199.7	190.93	106,392
April 30, 2025	191.85	188.56	188.56	192.45	187.5	55,038
April 29, 2025	194.85	192.55	192.55	197	191.28	52,585
April 28, 2025	192	193.88	193.88	197.79	191.04	57,713
April 25, 2025	202.1	193.59	193.59	205.9	191.73	205,812
April 24, 2025	204.7	205.26	205.26	209.09	202.78	87,472
April 23, 2025	208	204.71	204.71	209.49	200	112,495
April 22, 2025	211.6	207.4	207.4	211.68	206.11	123,060
April 21, 2025	202.2	209.38	209.38	217.99	199.01	476,604
April 17, 2025	194.11	202.59	202.59	204.25	193.29	363,231
April 16, 2025	196	194.11	194.11	197.39	192.23	95,217
April 15, 2025	187	193.39	193.39	194.5	187	126,035
April 11, 2025	189.2	186.09	186.09	190.78	185	97,409
April 09, 2025	188.51	184.48	184.48	188.51	181.99	125,478
April 08, 2025	189.02	191.16	191.16	195.81	184.02	185,205
April 07, 2025	160	184.02	184.02	188.35	160	227,547
April 04, 2025	196	192.95	192.95	196.38	188.35	260,695
April 03, 2025	190.57	197.25	197.25	201.92	187.18	260,696
April 02, 2025	182	190.59	190.59	195	179.25	265,434
April 01, 2025	177.11	183.19	183.19	185	177.06	92,519
March 28, 2025	178.2	180.05	180.05	186.1	178.2	432,315
March 27, 2025	180.1	177.4	177.4	185	176	777,033
March 26, 2025	184	181.38	181.38	193.59	178.1	283,957
March 25, 2025	192.7	184.78	184.78	192.7	183.75	243,122
March 24, 2025	195.69	189.43	189.43	195.69	188.1	226,760
March 21, 2025	181.01	194.47	194.47	197.1	180.41	758,578
March 20, 2025	188.8	181.61	181.61	189.9	181	204,045
March 19, 2025	185	188.62	188.62	193	182.49	862,752
March 18, 2025	157.06	182.49	182.49	186	157	863,213
March 17, 2025	158.2	155.55	155.55	162.38	152.65	289,951
March 13, 2025	160.5	156.63	156.63	169	155	275,391
March 12, 2025	159.8	159.67	159.67	162.59	158.61	133,484
March 11, 2025	161.25	159.03	159.03	163.3	157.4	133,484
March 10, 2025	163.4	163.69	163.69	166.54	159.5	168,948
March 07, 2025	164	164.09	164.09	167.65	162.91	104,930
March 06, 2025	164.5	164.05	164.05	166.16	161.5	124,784
March 05, 2025	152.1	160.99	160.99	163.33	152.1	168,719
March 04, 2025	145.1	152.06	152.06	155	141	134,494
March 03, 2025	160	148.01	148.01	162.29	144.02	222,953
February 28, 2025	167	156.69	156.69	167	155.39	243,216
February 27, 2025	171.75	167.54	167.54	172.18	166.8	78,522
February 25, 2025	173.95	171.7	171.7	177.15	170.81	140,044
February 24, 2025	170.56	176.61	176.61	179.54	168	188,435
February 21, 2025	176.6	174.56	174.56	182.88	173.55	148,032
February 20, 2025	178.65	176.08	176.08	194	175.01	809,305
February 19, 2025	171.9	174.97	174.97	179.05	169.39	61,059
February 18, 2025	174.16	170.72	170.72	177	169	75,656
February 17, 2025	175	176.8	176.8	178.88	171	87,404
February 14, 2025	185	178.09	178.09	185.58	175.41	97,968
February 13, 2025	184.02	184.25	184.25	191.5	182.64	74,421
February 12, 2025	192.7	184.05	184.05	196.01	174.99	197,697
February 11, 2025	208.98	192.02	192.02	208.98	190.37	143,408
February 10, 2025	213	205.37	205.37	213.41	202.99	114,126
February 07, 2025	215.2	213.92	213.92	218.47	212.12	109,230
February 06, 2025	220	215.47	215.47	222	212	177,437
February 05, 2025	211.5	217.29	217.29	224.47	211	312,047

Gulshan Polyols Limited (GULPOLY.NS) NSE