GULFPETRO.NSGULFPETRO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $33.56 | $34.50 | $33.36 | $33.74 | 45,301 |
| 1/12/2026 | $34.04 | $34.04 | $33.10 | $33.59 | 44,487 |
| 1/9/2026 | $34.51 | $34.66 | $33.71 | $34.04 | 49,977 |
| 1/8/2026 | $35.79 | $35.79 | $34.00 | $34.25 | 59,547 |
| 1/7/2026 | $35.55 | $35.79 | $34.97 | $35.32 | 30,982 |
| 1/6/2026 | $35.01 | $37.05 | $34.80 | $35.19 | 47,527 |
| 1/5/2026 | $35.79 | $36.47 | $34.76 | $35.08 | 43,969 |
| 1/2/2026 | $35.20 | $36.07 | $34.81 | $35.79 | 41,761 |
| 1/1/2026 | $35.00 | $35.79 | $34.40 | $34.74 | 53,650 |
| 12/31/2025 | $34.86 | $35.80 | $34.67 | $35.19 | 64,285 |
| 12/30/2025 | $35.53 | $35.54 | $34.00 | $34.86 | 63,463 |
| 12/29/2025 | $35.20 | $36.10 | $35.20 | $35.53 | 67,232 |
| 12/26/2025 | $35.64 | $35.90 | $35.28 | $35.68 | 33,822 |
| 12/24/2025 | $36.45 | $36.50 | $35.72 | $35.91 | 34,037 |
| 12/23/2025 | $36.00 | $36.89 | $35.46 | $36.27 | 49,357 |
| 12/22/2025 | $36.45 | $36.45 | $35.20 | $35.79 | 40,353 |
| 12/19/2025 | $35.50 | $36.40 | $35.06 | $35.72 | 34,326 |
| 12/18/2025 | $36.50 | $36.50 | $35.25 | $35.60 | 20,707 |
| 12/17/2025 | $36.00 | $36.73 | $35.51 | $36.50 | 26,826 |
| 12/16/2025 | $35.34 | $36.40 | $35.34 | $35.90 | 41,072 |
| 12/15/2025 | $35.19 | $35.50 | $35.00 | $35.34 | 21,322 |
| 12/12/2025 | $35.23 | $35.87 | $35.00 | $35.19 | 42,644 |
| 12/11/2025 | $35.32 | $35.67 | $32.91 | $34.73 | 112,363 |
| 12/10/2025 | $35.61 | $36.04 | $35.10 | $35.32 | 25,539 |
| 12/9/2025 | $35.00 | $36.40 | $34.51 | $35.61 | 35,862 |
| 12/8/2025 | $36.15 | $36.15 | $34.50 | $34.92 | 71,210 |
| 12/5/2025 | $36.45 | $36.50 | $35.75 | $36.15 | 36,537 |
| 12/4/2025 | $36.47 | $36.99 | $35.00 | $35.75 | 55,879 |
| 12/3/2025 | $37.45 | $37.45 | $36.20 | $36.47 | 33,936 |
| 12/2/2025 | $37.99 | $37.99 | $37.00 | $37.14 | 33,777 |
| 12/1/2025 | $37.40 | $38.00 | $37.40 | $37.72 | 20,773 |
| 11/30/2025 | $37.40 | $38.00 | $37.40 | $37.72 | 18,094 |
| 11/28/2025 | $37.50 | $38.25 | $37.21 | $37.72 | 27,111 |
| 11/27/2025 | $38.50 | $38.50 | $37.24 | $37.71 | 33,589 |
| 11/26/2025 | $35.81 | $38.55 | $35.67 | $37.37 | 68,034 |
| 11/25/2025 | $36.50 | $36.64 | $35.81 | $35.97 | 38,586 |
| 11/24/2025 | $37.39 | $37.40 | $36.00 | $36.10 | 67,900 |
| 11/21/2025 | $37.75 | $37.75 | $37.00 | $37.05 | 58,165 |
| 11/19/2025 | $37.45 | $38.19 | $37.25 | $37.35 | 99,847 |
| 11/18/2025 | $38.48 | $38.48 | $37.25 | $37.83 | 54,517 |
| 11/17/2025 | $38.52 | $38.66 | $38.10 | $38.19 | 44,127 |
| 11/14/2025 | $38.70 | $39.00 | $38.50 | $38.59 | 35,409 |
| 11/13/2025 | $38.82 | $39.67 | $38.25 | $38.73 | 68,810 |
| 11/12/2025 | $39.00 | $39.65 | $38.99 | $39.36 | 41,157 |
| 11/11/2025 | $39.33 | $39.67 | $39.00 | $39.13 | 41,385 |
| 11/10/2025 | $39.99 | $40.09 | $39.00 | $39.33 | 36,697 |
| 11/7/2025 | $39.90 | $40.05 | $39.03 | $39.90 | 34,096 |
| 11/6/2025 | $40.07 | $40.35 | $39.27 | $39.86 | 33,693 |
| 11/4/2025 | $39.80 | $40.35 | $39.80 | $40.07 | 25,908 |
| 11/3/2025 | $40.00 | $41.20 | $39.80 | $40.13 | 60,907 |
| 10/31/2025 | $40.20 | $40.33 | $39.35 | $39.91 | 51,022 |
| 10/30/2025 | $39.85 | $40.78 | $39.85 | $40.07 | 75,090 |
| 10/29/2025 | $39.95 | $40.05 | $39.50 | $39.91 | 73,008 |
| 10/28/2025 | $39.96 | $40.00 | $39.29 | $39.48 | 51,423 |
| 10/27/2025 | $40.00 | $40.15 | $39.01 | $39.49 | 72,976 |
| 10/24/2025 | $40.14 | $40.15 | $39.80 | $39.89 | 19,298 |
| 10/23/2025 | $39.64 | $40.42 | $39.64 | $40.14 | 30,035 |
| 10/21/2025 | $40.15 | $40.65 | $39.55 | $40.07 | 15,857 |
| 10/20/2025 | $40.29 | $40.29 | $39.52 | $39.65 | 42,711 |
| 10/17/2025 | $40.48 | $40.48 | $39.50 | $39.65 | 21,872 |
| 10/16/2025 | $39.60 | $40.33 | $39.60 | $39.80 | 21,797 |
| 10/15/2025 | $40.49 | $40.49 | $39.51 | $39.79 | 18,868 |