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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	140	141.04	141.04	142.75	139.16	59,411
December 03, 2025	135.75	139.44	139.44	140.87	135.75	122,796
December 02, 2025	134.83	135.18	135.18	136.2	132.4	108,172
December 01, 2025	138.3	134.83	134.83	139.44	133.75	70,134
November 28, 2025	137.49	138.79	138.79	139.8	136.05	42,652
November 27, 2025	138.96	137.46	137.46	139.48	136.5	29,621
November 26, 2025	137	138.41	138.41	140	135	119,554
November 25, 2025	138	135.04	135.04	138.69	134.5	78,060
November 24, 2025	140.41	138.54	138.54	142	137.1	57,998
November 21, 2025	142	141.49	141.49	142.75	141.01	56,080
November 19, 2025	147.55	145.09	145.09	148.82	144.61	90,124
November 18, 2025	148.06	148.89	148.89	149.49	147.12	53,263
November 17, 2025	150.2	148.06	148.06	152.8	147.25	105,133
November 14, 2025	149.01	149.2	149.2	151.48	148.41	108,129
November 13, 2025	151.16	150.79	150.79	152	148.52	93,896
November 12, 2025	154.1	150.51	150.51	155.24	149.1	93,451
November 11, 2025	154.6	152.55	152.55	158	151.62	111,429
November 10, 2025	154.74	157.44	157.44	157.95	151.89	125,284
November 07, 2025	160	154.06	154.06	160	152.14	441,052
November 06, 2025	156.99	151.56	151.56	160	150	117,103
November 04, 2025	155.77	156.99	156.99	159.59	155.57	160,428
November 03, 2025	153.11	155.75	155.75	162.29	152.6	526,350
October 31, 2025	152.1	151.46	151.46	152.29	151.11	65,594
October 30, 2025	153.57	152.1	152.1	154.29	151.52	51,643
October 29, 2025	152.05	152.09	152.09	153.24	152.01	36,986
October 28, 2025	152.86	152.55	152.55	153.86	151.31	51,092
October 27, 2025	153.12	152.86	152.86	157.55	152	170,516
October 24, 2025	153.96	153.12	153.12	154	150	240,436
October 23, 2025	164	153.96	153.96	164	152.65	2.09M
October 21, 2025	140.3	141.69	141.69	145.18	139.1	22,016
October 20, 2025	140.2	139.1	139.1	140.39	137.05	41,570
October 17, 2025	143.77	139.9	139.9	143.77	138.23	46,794
October 16, 2025	140	142.93	142.93	144	139.8	61,797
October 15, 2025	139	138.45	138.45	139.83	137.5	41,494
October 14, 2025	141	138.23	138.23	141.77	137.5	37,585
October 13, 2025	143.05	140.87	140.87	144.31	139.9	108,206
October 10, 2025	144	145.37	145.37	145.65	143.68	22,679
October 09, 2025	145.37	143.44	143.44	146.29	142.25	46,380
October 08, 2025	147.4	144.55	144.55	147.99	144.13	36,729
October 07, 2025	146.7	145.22	145.22	147.43	144.01	44,366
October 06, 2025	149.1	147.09	147.09	149.38	146.19	43,234
October 03, 2025	148.8	149.1	149.1	149.97	147.4	35,332
October 01, 2025	150	146.6	146.6	150.56	145	100,152
September 30, 2025	151.4	147.83	147.83	151.4	147.1	27,913
September 29, 2025	150.4	149.82	149.82	155	148.32	70,251
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

Gulshan Polyols Limited (GULPOLY.NS) NSE