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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	137.1	131.87	131.87	137.87	131	91,163
January 19, 2026	140	137.1	137.1	140.19	135	60,096
January 16, 2026	140.75	140.9	140.9	144.68	139.81	69,722
January 14, 2026	141.1	140.53	140.53	142.3	138	65,141
January 13, 2026	143	141.8	141.8	145.16	140.2	48,472
January 12, 2026	145	143.03	143.03	145	139.01	81,446
January 09, 2026	151.7	145.67	145.67	151.7	145	91,361
January 08, 2026	152.09	151.06	151.06	155.5	148.65	157,264
January 07, 2026	147.8	152.09	152.09	153	145.15	113,004
January 06, 2026	150	147.36	147.36	150.13	145	72,680
January 05, 2026	143.76	149.45	149.45	151.95	143.76	223,047
January 02, 2026	141.05	143.4	143.4	144	140.4	42,604
January 01, 2026	142.27	140.34	140.34	142.27	138.36	42,175
December 31, 2025	137.13	141.77	141.77	142.27	136.71	58,911
December 30, 2025	138.25	136.54	136.54	138.25	135.33	43,561
December 29, 2025	141.99	138.32	138.32	143.82	137.51	63,429
December 26, 2025	142.7	139.82	139.82	142.7	139	37,661
December 24, 2025	137.2	142.96	142.96	145.48	137.2	108,926
December 23, 2025	139	138.51	138.51	139	137	38,501
December 22, 2025	139.45	138.01	138.01	139.67	136.89	29,369
December 19, 2025	139.01	138.1	138.1	139.94	136.52	34,517
December 18, 2025	134.5	139.94	139.94	141.45	131.55	136,262
December 17, 2025	134.99	133.75	133.75	135.2	133	29,517
December 16, 2025	137	135.32	135.32	137.6	135	32,284
December 15, 2025	136.75	137.99	137.99	139.36	136.75	62,634
December 12, 2025	136.95	136.11	136.11	136.95	134.57	39,920
December 11, 2025	137.25	136.56	136.56	138	133.5	39,431
December 10, 2025	140.95	136.22	136.22	140.95	135	39,190
December 09, 2025	133.01	138.67	138.67	139.57	129.5	69,246
December 08, 2025	140.2	134.3	134.3	141.67	133	81,401
December 05, 2025	141.04	139.76	139.76	141.45	138.48	36,406
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

Gulshan Polyols Limited (GULPOLY.NS) NSE