GP Petroleums Share Price History GP Petroleums

48.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

48.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

GP Petroleums Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
07-Jul-2020 49.80 49.80 46.90 48.60 1,356 5.92 69,986 2.90 -1.20
06-Jul-2020 44.10 48.50 43.20 47.30 1,932 11.80 129,914 5.30 3.20
03-Jul-2020 43.70 45.30 43.60 44.10 307 0.69 10,862 1.70 0.35
02-Jul-2020 44.50 45.40 43.90 44.20 314 0.77 10,972 1.50 -0.40
01-Jul-2020 44.10 45.40 43.50 44 389 0.78 11,447 1.90 -0.10
30-Jun-2020 44.50 45.60 43 43.50 444 1.36 22,777 2.60 -1
29-Jun-2020 46 46.10 44.10 44.80 442 1.11 19,046 1.95 -1.30
26-Jun-2020 45.40 47.50 45 46.30 913 3.31 33,325 2.55 0.85
25-Jun-2020 45.10 46.50 45 45.40 334 0.72 10,455 1.50 0.35
24-Jun-2020 47.30 48.10 45.30 45.80 704 2.41 24,767 2.85 -1.50
23-Jun-2020 46.30 47.80 45.50 47.30 908 2.79 35,380 2.25 1
22-Jun-2020 48 48.80 44.30 46 839 3.21 39,436 4.50 -2.10
19-Jun-2020 45.70 48.40 45.60 47.50 877 3.13 35,566 2.80 1.80
18-Jun-2020 45.10 46.90 45.10 45.80 284 0.70 7,787 1.75 0.65
17-Jun-2020 44.80 46 44.80 45.10 190 0.57 5,794 1.20 0.30
16-Jun-2020 45.90 47.70 44.20 45.60 773 2.71 31,526 3.50 -0.30
15-Jun-2020 44.40 45.50 44.40 45.10 333 1.28 17,115 1.15 0.70
12-Jun-2020 43.60 44.70 42.90 44.40 482 1.27 15,668 1.80 0.80
11-Jun-2020 46.40 48 44.10 44.50 622 1.94 28,785 3.90 -2
10-Jun-2020 44.70 48 44.70 46.40 805 3.54 41,597 3.30 1.70
09-Jun-2020 47 47.60 43.60 44.70 622 1.90 24,160 4 -2.40
08-Jun-2020 45.20 48.50 45.10 46.20 1,028 6.41 59,174 3.40 1.05