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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	193.02	192.21	192.21	194.95	190.9	88,513
May 22, 2025	195.59	193.02	193.02	197	190.05	139,890
May 21, 2025	207	193.87	193.87	207	192.3	590,477
May 20, 2025	215.4	211.06	211.06	220.5	210.01	332,865
May 19, 2025	215.84	213.39	213.39	219.24	211	188,920
May 16, 2025	212.45	212.6	212.6	216.61	211.24	120,131
May 15, 2025	207.6	211.17	211.17	214.79	207.5	228,925
May 14, 2025	204.16	208.44	208.44	210	191.4	163,069
May 13, 2025	200.6	204.16	204.16	214	197.98	342,583
May 12, 2025	194.8	200.09	200.09	202.18	190.66	186,320
May 09, 2025	183.2	185.04	185.04	187.48	180.1	100,326
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

Gulshan Polyols Limited (GULPOLY.NS) NSE