GP Petroleums

GP Petroleums Ltd Historical Data

NSEBSE

₹47.48

(-1.68%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	40.1	41.25	40	40.2	1,473	51,23,979.81	74,815
14-May-2025	40.9	42.18	40.61	41.63	1,719	49,68,606.65	67,425
15-May-2025	41.63	42.36	40.6	41.39	1,898	44,00,717.14	58,459
16-May-2025	41.39	45.33	41.39	43.95	3,011	1,11,88,669.2	1,47,414
19-May-2025	44.22	46.3	44	44.94	3,124	1,54,58,096.49	2,22,787
20-May-2025	44.9	45.35	43.02	43.52	1,677	73,37,949.57	94,785
21-May-2025	43.2	44.14	43.2	43.93	993	27,59,721.73	36,757
22-May-2025	44.1	44.29	43.11	43.55	794	29,21,276.42	44,499
23-May-2025	44	44.69	43.75	43.98	1,326	65,92,802.48	75,863
26-May-2025	44.3	45.3	43.48	44.05	890	31,91,084.89	38,233
27-May-2025	44.7	44.7	43.01	43.86	857	25,31,978.93	28,026
28-May-2025	43.86	44.69	43.55	43.86	903	49,64,454.83	74,517
29-May-2025	45	49.68	44.5	48.32	8,691	6,60,50,093.89	5,88,129
30-May-2025	48.9	51.95	48.25	50.43	9,227	5,48,42,204.03	5,28,978
02-Jun-2025	51	51.55	49.2	49.87	3,850	1,53,07,588.06	1,73,207
03-Jun-2025	50.6	50.6	48	48.25	2,303	89,30,027.32	1,12,050
04-Jun-2025	48.25	48.86	46.2	46.98	2,919	97,71,462.13	1,25,755
05-Jun-2025	47.41	50.3	47.25	47.58	4,712	2,00,96,102.52	1,96,350
06-Jun-2025	47.94	51	47	48.79	6,536	2,95,30,304.78	2,54,863
09-Jun-2025	49.18	49.95	47.7	48.12	3,333	1,35,64,072.34	1,57,494
10-Jun-2025	48	48.64	47.6	48.29	3,225	1,23,20,167.63	1,40,089
11-Jun-2025	48.2	49.5	47.01	47.48	3,102	1,68,45,814	1,79,011