BSE - Delayed Quote INR

Gujarat State Petronet Limited (GSPL.BO)

Compare
295.55
+4.10
+(1.41%)
At close: April 9 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025291.45298.15287.10295.55295.5518,083
Apr 8, 2025290.40292.65285.45291.45291.4512,429
Apr 7, 2025270.05289.85270.05285.35285.3536,193
Apr 4, 2025301.95301.95287.00289.95289.9522,655
Apr 3, 2025290.05299.75288.85298.35298.3521,932
Apr 2, 2025298.90298.90286.75293.65293.6511,539
Apr 1, 2025290.70294.95289.80293.85293.8522,656
Mar 28, 2025293.05299.90289.90292.05292.0530,520
Mar 27, 2025287.35300.00286.05296.60296.6047,330
Mar 26, 2025288.35292.70286.85288.05288.0536,563
Mar 25, 2025297.95297.95286.20288.45288.4550,256
Mar 24, 2025293.25302.05292.45293.60293.60126,387
Mar 21, 2025288.35290.00284.50288.85288.8562,766
Mar 20, 2025279.95289.60278.35285.80285.8096,518
Mar 19, 2025277.50281.00276.00277.15277.1538,919
Mar 18, 2025274.95277.75271.90275.55275.5519,563
Mar 17, 2025279.80281.00271.55272.55272.5562,153
Mar 13, 2025277.35278.30271.00272.50272.5038,464
Mar 12, 2025274.35292.80271.85274.05274.05320,555
Mar 11, 2025285.00285.00273.55274.35274.3526,057
Mar 10, 2025291.80294.20276.00279.50279.5016,545
Mar 7, 2025290.05295.10287.50287.80287.8011,089
Mar 6, 2025293.45295.30285.00291.60291.6028,625
Mar 5, 2025272.00297.90272.00291.35291.3550,847
Mar 4, 2025264.25273.00261.55271.65271.6525,333
Mar 3, 2025277.70280.60263.00267.95267.9530,646
Feb 28, 2025278.50278.90270.50271.90271.9019,453
Feb 27, 2025280.00282.60277.95278.50278.508,591
Feb 25, 2025279.35281.15278.50279.45279.4511,847
Feb 24, 2025286.25286.25275.90278.50278.5017,013
Feb 21, 2025291.85291.85284.60285.85285.8512,577
Feb 20, 2025284.00287.85281.80286.70286.7021,097
Feb 19, 2025284.25288.00281.55285.60285.6010,618
Feb 18, 2025287.45287.45278.85283.85283.8524,746
Feb 17, 2025288.30288.95278.15287.55287.5520,704
Feb 14, 2025299.95299.95282.25284.35284.3513,345
Feb 13, 2025304.90304.90292.25294.35294.3514,983
Feb 12, 2025305.35309.35295.00300.15300.1529,729
Feb 11, 2025322.05322.05306.25308.50308.5010,054
Feb 10, 2025333.45335.00319.80321.65321.6518,387
Feb 7, 2025338.95338.95329.00332.40332.4013,547
Feb 6, 2025336.30344.60332.90335.55335.557,662
Feb 5, 2025342.05348.00341.70342.40342.407,813
Feb 4, 2025341.90343.80337.90343.00343.006,989
Feb 3, 2025334.95344.30330.95338.80338.8025,801
Feb 1, 2025347.00347.05333.00335.75335.7525,016
Jan 31, 2025343.30346.65339.45345.95345.9511,671
Jan 30, 2025345.00346.70338.10343.65343.6511,454
Jan 29, 2025339.45344.50335.30340.10340.1012,949
Jan 28, 2025341.80343.55334.50335.20335.2028,429
Jan 27, 2025344.90351.30340.00343.50343.5017,531
Jan 24, 2025360.00361.05350.00351.50351.507,950
Jan 23, 2025355.45360.75354.70359.15359.156,456
Jan 22, 2025362.15372.00358.20359.85359.8551,905
Jan 21, 2025362.50369.65359.55363.05363.0512,299
Jan 20, 2025360.45370.95360.45367.60367.6041,312
Jan 17, 2025349.30387.00346.95363.60363.60477,767
Jan 16, 2025350.05356.95348.25351.15351.157,453
Jan 15, 2025340.85353.45340.85352.35352.356,674
Jan 14, 2025334.80349.20334.80347.30347.3010,004
Jan 13, 2025342.05348.00334.80337.25337.2530,374
Jan 10, 2025349.25353.90344.30345.50345.5016,408
Jan 9, 2025348.50357.00348.50350.55350.5516,205
Jan 8, 2025360.00361.40350.65351.30351.3012,329
Jan 7, 2025351.55363.55351.55358.40358.4014,321
Jan 6, 2025364.95370.65356.20357.80357.806,451
Jan 3, 2025367.45373.10365.65366.35366.3510,852
Jan 2, 2025371.70371.70362.25367.70367.7011,690
Jan 1, 2025354.70365.95354.70364.55364.554,810
Dec 31, 2024359.90362.95350.00361.65361.657,648
Dec 30, 2024357.55363.35352.00355.10355.1016,874
Dec 27, 2024360.65365.25356.95357.85357.859,209
Dec 26, 2024356.70366.20356.70364.95364.955,982
Dec 24, 2024360.05367.70360.05363.95363.954,500
Dec 23, 2024365.90369.55360.00360.45360.4517,275
Dec 20, 2024378.55378.55365.95367.65367.659,557
Dec 19, 2024362.20372.70360.90371.10371.1017,985
Dec 18, 2024372.00372.80365.25369.55369.556,859
Dec 17, 2024388.00388.00370.65372.15372.1519,960
Dec 16, 2024377.80384.70376.50383.00383.0014,010
Dec 13, 2024360.05379.65360.05377.25377.2522,546
Dec 12, 2024394.95394.95377.55381.65381.659,285
Dec 11, 2024387.00394.25384.35387.30387.3018,477
Dec 10, 2024370.30388.90368.90386.45386.4528,543
Dec 9, 2024387.95387.95369.45370.95370.959,522
Dec 6, 2024375.30382.45373.90381.15381.1516,526
Dec 5, 2024366.25377.20366.25375.95375.9512,324
Dec 4, 2024371.95373.00365.00366.05366.0524,427
Dec 3, 2024353.90368.05353.90365.55365.5511,926
Dec 2, 2024353.00355.25350.25352.35352.358,627
Nov 29, 2024344.25355.05344.25354.10354.1010,271
Nov 28, 2024342.60349.00342.60346.95346.9516,878
Nov 27, 2024342.65345.65340.10342.70342.709,165
Nov 26, 2024346.35346.40340.05345.45345.4513,497
Nov 25, 2024337.55342.20335.75339.55339.558,304
Nov 22, 2024337.85339.15331.00331.80331.8041,783
Nov 21, 2024325.00335.15323.50332.00332.0016,284
Nov 19, 2024324.65329.35321.20324.90324.9047,042
Nov 18, 2024351.80351.80322.65324.25324.2594,996
Nov 14, 2024357.00362.40349.70350.85350.8528,336
Nov 13, 2024372.00372.00357.95361.20361.2037,800
Nov 12, 2024379.00387.85370.80372.10372.1026,559
Nov 11, 2024378.50383.35378.00382.65382.659,339
Nov 8, 2024388.00388.30380.00380.40380.4015,347
Nov 7, 2024385.60401.65385.60389.90389.9043,824
Nov 6, 2024388.00389.90383.70385.60385.6016,775
Nov 4, 2024391.50392.70384.25386.30386.3016,529
Nov 1, 2024388.05393.00388.05391.05391.052,456
Oct 31, 2024391.90392.80387.85388.95388.954,566
Oct 29, 2024390.00394.30386.75390.15390.156,248
Oct 28, 2024380.15395.50380.15389.10389.1013,892
Oct 25, 2024384.85394.45383.05387.10387.1041,303
Oct 24, 2024390.00395.00387.65391.90391.9016,780
Oct 23, 2024384.95396.30379.50389.80389.8039,036
Oct 22, 2024389.00394.05383.25386.55386.5563,859
Oct 21, 2024400.20400.85389.75390.95390.9556,015
Oct 18, 2024392.00403.65382.20400.25400.2568,290
Oct 17, 2024410.00410.00394.35395.35395.3539,190
Oct 16, 2024409.45409.45398.95407.60407.6036,944
Oct 15, 2024406.50411.00402.05404.45404.4515,052
Oct 14, 2024411.05413.00398.75406.30406.3021,889
Oct 11, 2024410.05413.15408.55411.10411.1010,645
Oct 10, 2024410.85415.40408.00410.15410.1520,436
Oct 9, 2024409.95413.90408.20410.55410.5529,469
Oct 8, 2024405.00416.75403.70410.00410.0038,131
Oct 7, 2024427.95428.95406.50410.30410.3066,129
Oct 4, 2024424.00432.70415.00428.00428.00107,866
Oct 3, 2024422.85432.00418.55421.95421.9547,626
Oct 1, 2024425.15433.60423.45431.45431.4543,607
Sep 30, 2024420.30434.30420.25424.70424.7084,038
Sep 27, 2024406.15422.10405.75417.85417.85113,846
Sep 26, 2024404.00408.00401.85406.20406.2040,841
Sep 25, 2024401.20411.15401.20403.40403.4030,837
Sep 24, 2024406.00408.00401.40402.90402.9020,429
Sep 23, 2024407.95407.95397.90403.30403.3063,624
Sep 20, 2024403.05404.80396.95401.55401.5574,239
Sep 19, 2024402.25405.75393.90402.65402.6543,148
Sep 18, 2024404.70406.15396.10401.05401.0560,885
Sep 17, 2024415.00418.15400.70405.55405.5586,956
Sep 16, 2024421.05424.20412.85415.20415.2036,458
Sep 13, 2024429.05429.35418.95420.80420.8040,975
Sep 12, 2024430.20434.65426.00427.60427.6033,565
Sep 11, 2024435.55438.90426.50430.05430.0566,307
Sep 10, 2024441.00441.00431.25433.55433.5539,841
Sep 9, 2024445.90447.00426.05433.90433.9093,914
Sep 6, 2024 5.00 Dividend
Sep 6, 2024458.85461.65442.05445.95445.9591,633
Sep 5, 2024448.00464.55447.90460.15455.15235,959
Sep 4, 2024370.20460.00370.20445.40440.56203,599
Sep 3, 2024458.95463.55452.30458.00453.02351,405
Sep 2, 2024424.90469.60415.85459.50454.511,505,876
Aug 30, 2024422.00447.20397.95442.35437.54926,087
Aug 29, 2024396.40423.00394.25419.10414.55962,896
Aug 28, 2024394.25400.00379.00395.60391.30334,778
Aug 26, 2024342.00388.75340.70376.45372.36859,923
Aug 23, 2024334.05339.75332.00338.45334.7728,513
Aug 22, 2024336.45338.10330.75334.00330.3765,967
Aug 21, 2024328.95334.95326.00332.00328.3955,920
Aug 20, 2024324.00327.65320.05326.95323.4013,652
Aug 19, 2024324.75332.40319.25320.00316.5216,297
Aug 16, 2024324.40324.40318.10318.55315.0911,876
Aug 14, 2024320.50321.95316.00319.25315.7812,746
Aug 13, 2024331.00331.00317.05320.90317.4137,248
Aug 12, 2024327.00328.45322.15326.75323.2013,952
Aug 9, 2024336.05341.05325.65327.20323.64191,336
Aug 8, 2024336.15338.25331.90335.85332.2051,988
Aug 7, 2024341.90342.80330.15332.85329.2321,638
Aug 6, 2024334.25348.00334.25337.95334.2852,445
Aug 5, 2024332.00340.40327.60337.00333.3454,987
Aug 2, 2024339.00343.55331.90342.20338.4837,172
Aug 1, 2024341.05346.00338.05340.10336.40122,845
Jul 31, 2024349.75351.25338.20339.25335.5641,040
Jul 30, 2024339.35350.00336.25347.70343.92156,210
Jul 29, 2024332.00343.35332.00335.40331.7642,661
Jul 26, 2024331.95333.95324.20332.10328.4930,900
Jul 25, 2024322.95333.35319.35327.95324.3933,316
Jul 24, 2024321.95326.20316.45324.80321.2728,495
Jul 23, 2024318.00321.00307.55319.50316.03125,983
Jul 22, 2024313.75318.55310.05315.40311.9730,310
Jul 19, 2024320.00321.00312.30314.05310.64105,043
Jul 18, 2024324.20327.00318.20321.00317.51149,014
Jul 16, 2024324.65328.70322.00323.85320.3362,716
Jul 15, 2024321.60326.00314.40324.25320.7382,079
Jul 12, 2024320.50321.00313.20318.10314.6444,430
Jul 11, 2024319.55323.35316.00317.50314.0571,900
Jul 10, 2024315.75320.00306.55317.55314.1045,060
Jul 9, 2024313.35316.00310.00311.25307.8730,214
Jul 8, 2024314.90315.85310.30311.50308.1242,199
Jul 5, 2024307.55314.50306.30311.45308.0761,019
Jul 4, 2024308.45308.70302.00306.55303.2250,621
Jul 3, 2024304.45306.50300.90304.65301.3446,360
Jul 2, 2024303.05306.35300.30301.30298.0335,690
Jul 1, 2024295.90306.90295.00302.90299.61177,471
Jun 28, 2024296.05305.45295.00296.90293.67190,747
Jun 27, 2024297.00298.65294.50296.40293.1887,477
Jun 26, 2024304.45304.45297.00297.40294.1730,504
Jun 25, 2024301.85305.85299.70300.70297.4369,621
Jun 24, 2024304.65308.50301.10301.80298.52111,376
Jun 21, 2024311.10311.10303.90304.70301.3938,353
Jun 20, 2024302.90310.70302.20307.40304.0657,176
Jun 19, 2024304.60306.45299.00302.95299.66104,989
Jun 18, 2024304.75309.00302.55303.85300.55121,974
Jun 14, 2024304.25309.70304.20304.80301.49237,466
Jun 13, 2024303.10306.90299.40304.10300.8060,504
Jun 12, 2024296.20304.20293.80299.40296.1593,838
Jun 11, 2024296.85299.95291.60293.25290.0677,349
Jun 10, 2024286.00298.85283.25295.70292.49364,108
Jun 7, 2024279.35285.20278.15282.95279.88127,552
Jun 6, 2024280.95285.95276.70278.15275.13172,627
Jun 5, 2024285.50288.35275.60277.75274.7345,821
Jun 4, 2024294.90294.90260.15284.95281.85327,136
Jun 3, 2024298.85300.00292.00293.10289.9280,161
May 31, 2024289.45290.95284.35289.75286.6070,608
May 30, 2024290.80291.35288.00288.90285.7613,893
May 29, 2024292.90293.90288.00289.65286.5026,512
May 28, 2024292.65295.00289.50291.50288.3367,710
May 27, 2024296.65298.25290.00290.45287.2947,037
May 24, 2024298.15298.75295.00295.55292.3427,065
May 23, 2024299.10299.15295.55297.35294.1238,032
May 22, 2024301.95301.95295.10297.55294.3258,481
May 21, 2024301.95303.00295.15299.05295.8065,035
May 17, 2024292.45295.75289.65295.30292.0988,964
May 16, 2024294.15294.15289.50290.55287.3929,088
May 15, 2024292.15293.50289.10290.85287.6967,413
May 14, 2024292.95293.70289.15291.85288.6841,893
May 13, 2024290.85295.75287.15290.05286.9085,918
May 10, 2024291.40294.90284.30293.10289.92126,721
May 9, 2024297.35297.35288.95291.20288.0450,601
May 8, 2024289.00294.70286.65293.45290.2649,064
May 7, 2024292.80292.80286.60290.55287.3946,630
May 6, 2024299.95299.95291.55292.05288.8850,892
May 3, 2024297.15300.50295.55296.80293.57223,437
May 2, 2024296.85296.85293.50294.25291.05118,803
Apr 30, 2024298.90302.00295.30296.00292.7861,053
Apr 29, 2024295.60301.85294.90298.45295.21382,329
Apr 26, 2024295.35297.35292.20293.85290.66111,620
Apr 25, 2024299.00299.00292.65293.15289.96138,418
Apr 24, 2024309.55309.60294.40295.85292.64478,153
Apr 23, 2024300.75327.25298.40301.65298.371,336,744
Apr 22, 2024317.95320.55302.30303.80300.501,211,453
Apr 19, 2024384.25385.00374.55377.85373.7428,215
Apr 18, 2024399.95399.95380.30384.70380.52101,263
Apr 16, 2024378.50399.70376.85392.15387.8997,513
Apr 15, 2024370.80386.65361.05379.40375.2848,548
Apr 12, 2024388.40388.40374.00376.25372.1657,510
Apr 10, 2024384.50393.00381.95388.20383.9844,879
Apr 9, 2024383.15387.85374.75384.30380.1278,069