Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Free Realtime Quote INR

Gandhar Oil Refinery (India) Limited (GANDHAR.BO)

Compare
145.70
-2.25
(-1.53%)
As of 12:18:51 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025147.80149.85144.80145.70145.7014,590
Apr 3, 2025143.00148.75143.00147.95147.9516,280
Apr 2, 2025149.00151.15144.65146.35146.3516,058
Apr 1, 2025140.65151.10140.65149.35149.3510,062
Mar 28, 2025146.10150.10141.00141.40141.4024,779
Mar 27, 2025151.20151.20144.25146.10146.1040,861
Mar 26, 2025146.00151.55145.65149.40149.4073,395
Mar 25, 2025153.50153.55145.05147.35147.3582,175
Mar 24, 2025147.00154.00147.00150.55150.5572,331
Mar 21, 2025142.70146.05142.40143.50143.5030,124
Mar 20, 2025141.00144.20140.05142.70142.7015,846
Mar 19, 2025136.80141.55136.80139.75139.7527,854
Mar 18, 2025132.80138.90132.80136.10136.1051,259
Mar 17, 2025136.25137.35133.05134.55134.5512,085
Mar 13, 2025135.50138.00135.15136.20136.2039,544
Mar 12, 2025139.75139.75134.20136.80136.8026,611
Mar 11, 2025140.05142.95136.05136.75136.7532,572
Mar 10, 2025151.95151.95140.80141.80141.8020,244
Mar 7, 2025140.80152.00140.00148.15148.15268,619
Mar 6, 2025140.10141.00138.00138.90138.9080,767
Mar 5, 2025137.80138.40133.00136.80136.8017,234
Mar 4, 2025132.85136.30130.10133.05133.0526,136
Mar 3, 2025138.65139.95128.30131.40131.4049,768
Feb 28, 2025143.50143.50136.00138.00138.0028,700
Feb 27, 2025147.25148.20143.00143.30143.3014,824
Feb 25, 2025150.55151.75146.40147.20147.2037,290
Feb 24, 2025155.00155.00147.00150.60150.6012,130
Feb 21, 2025155.00157.15150.50152.00152.0023,312
Feb 20, 2025150.90154.00150.20153.25153.257,739
Feb 19, 2025149.55152.35146.55150.60150.6034,915
Feb 18, 2025148.30149.45141.05146.70146.7046,332
Feb 17, 2025147.05152.25145.05147.85147.8534,113
Feb 14, 2025154.65159.00147.00148.70148.7041,963
Feb 13, 2025157.10159.25153.00154.20154.2024,870
Feb 12, 2025159.55159.55151.45156.80156.8049,189
Feb 11, 2025166.75166.75157.75158.60158.6036,737
Feb 10, 2025175.90175.90165.75166.75166.758,962
Feb 7, 2025175.55175.90172.00172.45172.456,280
Feb 6, 2025177.00178.25175.00176.20176.2011,234
Feb 5, 2025176.10178.00173.45175.00175.0022,887
Feb 4, 2025175.05178.90174.65176.10176.1013,902
Feb 3, 2025180.00180.00175.00175.35175.3517,514
Feb 1, 2025184.25184.25179.05179.90179.9013,454
Jan 31, 2025179.40181.00176.20180.30180.3010,301
Jan 30, 2025177.65181.65175.10175.80175.8022,829
Jan 29, 2025174.45178.30171.35177.65177.6521,031
Jan 28, 2025178.00181.00167.05170.75170.7571,434
Jan 27, 2025185.00185.25174.90177.65177.6512,978
Jan 24, 2025191.90191.95184.90185.20185.2014,242
Jan 23, 2025192.00193.75190.45191.30191.3010,930
Jan 22, 2025194.05195.00190.00192.20192.205,163
Jan 21, 2025198.00200.90194.05194.85194.8512,045
Jan 20, 2025196.50200.60196.00198.00198.006,616
Jan 17, 2025199.15201.00195.40196.35196.3529,187
Jan 16, 2025199.80199.95197.10199.45199.4516,814
Jan 15, 2025200.95200.95195.25196.05196.057,188
Jan 14, 2025193.00199.70192.05198.80198.8018,898
Jan 13, 2025200.60201.00191.00192.30192.3015,217
Jan 10, 2025206.95207.25200.15201.45201.4512,860
Jan 9, 2025209.55212.30206.00206.40206.4016,210
Jan 8, 2025212.65212.65207.50209.40209.4021,342
Jan 7, 2025212.00212.55208.85212.10212.107,757
Jan 6, 2025215.50219.65208.80209.75209.7513,769
Jan 3, 2025216.60222.80216.10219.30219.3032,651
Jan 2, 2025217.95217.95215.15216.60216.6019,416
Jan 1, 2025215.00216.00213.35215.25215.2510,795
Dec 31, 2024210.10214.20210.10212.95212.958,170
Dec 30, 2024219.95219.95211.55211.90211.9013,882
Dec 27, 2024218.45219.00214.10215.40215.4016,030
Dec 26, 2024216.90219.20214.60218.40218.4015,583
Dec 24, 2024214.35220.00213.65216.75216.7510,912
Dec 23, 2024220.90222.75212.45215.35215.3521,678
Dec 20, 2024228.65228.65218.75219.30219.3019,511
Dec 19, 2024226.45229.00222.90225.75225.7542,953
Dec 18, 2024222.60228.25222.10225.80225.8059,711
Dec 17, 2024227.00231.75223.25224.10224.1065,334
Dec 16, 2024230.15234.05224.90225.80225.8060,442
Dec 13, 2024234.45238.05230.00232.35232.3564,065
Dec 12, 2024234.85236.55230.75231.95231.9562,674
Dec 11, 2024239.85242.00234.05234.85234.8548,764
Dec 10, 2024240.05244.55237.45239.75239.7593,069
Dec 9, 2024239.20242.50235.20241.20241.2063,653
Dec 6, 2024233.30242.30229.20239.15239.1578,916
Dec 5, 2024238.05242.75232.10233.30233.3065,657
Dec 4, 2024230.55240.00230.55237.65237.65161,355
Dec 3, 2024229.95233.95228.85230.55230.5531,069
Dec 2, 2024222.80230.00222.80228.25228.2569,302
Nov 29, 2024222.65226.35222.05222.90222.9015,118
Nov 28, 2024218.00225.50218.00221.65221.6572,050
Nov 27, 2024206.05219.90206.05218.85218.8536,220
Nov 26, 2024207.20208.75206.00207.15207.1519,007
Nov 25, 2024206.00210.20206.00207.20207.2012,344
Nov 22, 2024204.55207.35204.55205.35205.3522,084
Nov 21, 2024206.35207.20202.80205.10205.1019,845
Nov 19, 2024207.85211.55206.90208.80208.8023,833
Nov 18, 2024209.05209.05204.30207.95207.9525,281
Nov 14, 2024203.00209.70203.00207.45207.4530,498
Nov 13, 2024207.00210.50203.00204.10204.1056,633
Nov 12, 2024214.75215.90209.05209.80209.8042,323
Nov 11, 2024216.00217.00212.15213.85213.8530,280
Nov 8, 2024215.00218.30214.50215.70215.7054,637
Nov 7, 2024217.90219.90214.00216.60216.60147,374
Nov 6, 2024217.10228.05215.45222.50222.50193,645
Nov 4, 2024227.95228.00219.00219.80219.8034,930
Nov 1, 2024229.00229.00225.05226.25226.2516,791
Oct 31, 2024219.90228.60217.35225.85225.8539,343
Oct 29, 2024221.00222.70217.15218.70218.7037,688
Oct 28, 2024219.00222.35214.85220.60220.6067,689
Oct 25, 2024226.35227.00215.85219.20219.20106,608
Oct 24, 2024222.35231.55220.30228.00228.0041,328
Oct 23, 2024218.40228.00218.40221.60221.6069,995
Oct 22, 2024228.45230.25218.55222.85222.85165,283
Oct 21, 2024244.15245.00228.00231.80231.8074,520
Oct 18, 2024242.00246.75235.50244.45244.45180,049
Oct 17, 2024245.10248.90240.20242.50242.50193,922
Oct 16, 2024245.05253.25243.35245.00245.00227,804
Oct 15, 2024231.00244.90229.90243.55243.55159,239
Oct 14, 2024236.95239.75230.90232.35232.35147,723
Oct 11, 2024234.00236.75231.00235.70235.7096,748
Oct 10, 2024231.95235.60229.00230.85230.8542,778
Oct 9, 2024221.95234.00218.30227.75227.75136,949
Oct 8, 2024209.95222.65209.30221.25221.25125,249
Oct 7, 2024218.45222.95210.15212.40212.40100,481
Oct 4, 2024207.00216.75205.00214.15214.15103,572
Oct 3, 2024203.30208.00203.30207.15207.1540,434
Oct 1, 2024207.00209.60206.70207.45207.4531,301
Sep 30, 2024211.00212.75206.00207.35207.3551,732
Sep 27, 2024207.25214.00206.40211.95211.9528,611
Sep 26, 2024213.95213.95206.10207.20207.209,866
Sep 25, 2024208.50214.00207.50210.30210.3016,772
Sep 24, 2024208.25211.50208.00208.55208.5527,774
Sep 23, 2024209.00211.50208.60209.50209.5046,210
Sep 20, 2024207.50211.45206.45208.60208.6025,605
Sep 19, 2024208.15210.70204.05206.35206.3579,806
Sep 18, 2024213.50215.95207.00208.10208.1030,644
Sep 17, 2024222.25222.25213.10214.05214.0545,778
Sep 16, 2024218.00222.50215.90218.25218.2559,511
Sep 13, 2024215.55219.50215.00216.25216.2520,117
Sep 12, 2024214.00216.10212.55214.95214.9545,745
Sep 11, 2024219.65219.65214.00214.45214.4525,280
Sep 10, 2024215.70220.00215.50216.25216.2519,254
Sep 9, 2024216.05217.50212.25214.75214.7552,723
Sep 6, 2024220.05225.00216.05217.15217.1528,337
Sep 5, 2024225.40226.30220.05221.65221.6539,899
Sep 4, 2024224.50224.55220.60222.50222.5038,826
Sep 3, 2024229.90230.30224.05225.35225.3564,338
Sep 2, 2024228.70230.15223.15228.50228.5057,009
Aug 30, 2024224.65232.60223.20224.45224.45134,178
Aug 29, 2024224.00229.80220.50223.90223.90139,888
Aug 28, 2024217.00231.75215.25224.35224.35167,595
Aug 26, 2024216.00217.65213.15213.55213.5516,974
Aug 23, 2024 0.50 Dividend
Aug 23, 2024219.35219.35215.00215.90215.9022,057
Aug 22, 2024221.35224.65218.20219.15218.6575,117
Aug 21, 2024207.65222.20207.65219.40218.90233,820
Aug 20, 2024209.10210.90207.00207.65207.1829,558
Aug 19, 2024207.85209.10207.10208.35207.878,842
Aug 16, 2024208.00209.55206.20207.35206.8827,475
Aug 14, 2024213.95213.95206.15207.75207.2813,057
Aug 13, 2024208.00215.15208.00209.35208.8746,579
Aug 12, 2024208.70208.70205.90206.50206.0325,129
Aug 9, 2024213.95213.95208.25208.75208.2715,666
Aug 8, 2024214.75215.70208.45209.60209.1256,921
Aug 7, 2024205.50225.15202.00216.15215.66123,525
Aug 6, 2024203.00206.45201.70203.50203.0431,800
Aug 5, 2024204.95207.30201.85202.45201.9922,573
Aug 2, 2024207.00212.85207.00210.50210.0243,979
Aug 1, 2024213.55213.85209.05209.70209.2228,674
Jul 31, 2024213.15214.85212.70213.55213.0615,724
Jul 30, 2024212.00214.50211.05213.15212.6614,537
Jul 29, 2024215.00215.00209.35210.25209.7718,263
Jul 26, 2024210.00215.75210.00212.30211.8218,769
Jul 25, 2024209.00211.70205.10209.50209.0217,235
Jul 24, 2024204.60208.30202.90207.30206.8335,114
Jul 23, 2024203.05205.50197.80202.85202.3915,714
Jul 22, 2024208.50208.50201.50203.05202.599,891
Jul 19, 2024205.00207.10203.75204.40203.9353,465
Jul 18, 2024211.95211.95204.35204.80204.3315,058
Jul 16, 2024209.30210.05207.55207.80207.3321,893
Jul 15, 2024211.45212.65208.25208.90208.4241,428
Jul 12, 2024209.30214.15209.30211.55211.0718,990
Jul 11, 2024210.00211.70209.10209.45208.9716,767
Jul 10, 2024216.95216.95208.00210.30209.8268,024
Jul 9, 2024215.50217.35214.25214.75214.2611,846
Jul 8, 2024215.85220.70214.40215.85215.3648,845
Jul 5, 2024218.15219.00215.00216.15215.6615,415
Jul 4, 2024220.05222.20217.55218.10217.6022,745
Jul 3, 2024220.55223.45218.40219.35218.8555,696
Jul 2, 2024222.50226.65220.50222.85222.34122,334
Jul 1, 2024207.05222.90207.00214.20213.7162,439
Jun 28, 2024209.45210.60208.50208.95208.476,311
Jun 27, 2024216.30216.30208.00209.25208.7712,058
Jun 26, 2024212.35214.45210.05212.10211.6228,774
Jun 25, 2024211.05215.95209.95212.30211.8218,819
Jun 24, 2024213.20214.35208.70209.35208.8721,598
Jun 21, 2024212.35217.85212.35214.15213.6620,445
Jun 20, 2024216.00217.45212.55214.00213.5118,553
Jun 19, 2024220.80221.10214.20215.90215.4118,919
Jun 18, 2024215.50221.45214.35218.10217.6088,786
Jun 14, 2024205.00217.60204.80214.35213.8667,428
Jun 13, 2024205.65207.30203.30205.25204.7845,034
Jun 12, 2024208.00208.00204.90206.40205.9323,116
Jun 11, 2024205.00206.80204.60205.35204.8844,992
Jun 10, 2024202.80207.15202.30204.45203.9834,222
Jun 7, 2024203.85203.85200.20201.90201.4446,396
Jun 6, 2024194.95201.95194.00200.70200.2466,280
Jun 5, 2024196.00196.00185.50191.80191.3641,293
Jun 4, 2024200.00200.00182.55189.60189.1788,312
Jun 3, 2024205.05207.40198.00198.85198.4062,949
May 31, 2024202.00204.45199.50200.80200.3465,882
May 30, 2024204.50205.15200.25200.60200.1428,251
May 29, 2024205.00205.55202.80204.15203.6859,143
May 28, 2024206.35207.15203.75204.65204.1813,156
May 27, 2024208.65209.30205.00207.70207.2387,749
May 24, 2024207.65209.95206.00206.35205.8875,692
May 23, 2024205.15213.75205.00206.55206.08371,000
May 22, 2024227.20236.50225.10226.15225.6348,418
May 21, 2024227.00227.70224.65226.70226.1841,489
May 17, 2024223.05225.45222.25224.55224.0416,966
May 16, 2024224.90227.00222.95223.65223.1432,823
May 15, 2024220.30227.00220.30222.30221.7910,665
May 14, 2024218.25224.40218.25221.85221.3439,695
May 13, 2024219.45219.85214.15218.25217.7511,878
May 10, 2024221.95222.85217.00219.30218.8046,944
May 9, 2024229.85229.85218.30219.45218.9550,217
May 8, 2024216.95231.30216.95227.05226.5345,053
May 7, 2024221.40223.30215.00216.10215.6123,180
May 6, 2024228.95228.95220.55221.30220.8019,573
May 3, 2024232.05233.65225.95227.05226.5364,032
May 2, 2024236.25238.05229.05230.45229.9230,204
Apr 30, 2024236.75239.05235.00235.55235.01161,414
Apr 29, 2024222.60236.00221.20232.95232.4247,622
Apr 26, 2024221.15222.95219.40220.05219.5540,645
Apr 25, 2024222.00223.55220.40221.15220.6534,339
Apr 24, 2024220.20226.70218.15222.25221.7460,107
Apr 23, 2024217.80219.20216.50217.00216.5014,424
Apr 22, 2024216.85220.00216.85217.75217.2524,434
Apr 19, 2024214.55219.00211.65216.20215.7138,660
Apr 18, 2024216.15219.75215.30215.90215.4118,592
Apr 16, 2024213.25217.35213.20216.15215.6631,953
Apr 15, 2024214.00221.40209.45216.00215.5131,414
Apr 12, 2024220.15223.80219.00219.75219.2544,991
Apr 10, 2024219.55223.80219.55220.65220.1525,679
Apr 9, 2024223.95225.50218.75219.75219.2554,676
Apr 8, 2024229.05230.50222.80223.80223.2954,701
Apr 5, 2024228.80228.80224.80227.65227.1336,908
Apr 4, 2024229.95230.40226.00228.50227.9854,374

Related Tickers

CHENNPETRO.BO Chennai Petroleum Corporation Limited
603.90
-1.04%
 
PETRONET.NS Petronet LNG Limited
286.50
-4.13%
 
BPCL.NS Bharat Petroleum Corporation Limited
279.95
-2.39%
 
RELIANCE.NS Reliance Industries Limited
1,196.45
-4.19%