GP Petroleums Share Price History GP Petroleums

46.15

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

46.30

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
()
02-Jun-2020 45.40 48 44.10 46.60 478 2.39 39,491 3.85 1.20
01-Jun-2020 45.60 46.10 43.30 44.80 519 1.82 18,492 2.75 -0.80
29-May-2020 45.30 45.70 44.10 44.50 291 0.94 9,731 1.65 -0.80
28-May-2020 44.50 46.50 44.10 45.10 427 1.46 15,543 2.40 0.60
27-May-2020 46 46.50 43.50 44 471 1.93 33,604 3 -2.10
26-May-2020 45.20 46.80 43.90 44.40 711 1.89 28,593 2.90 -0.80
22-May-2020 44.50 48 44 45.20 699 1.66 16,763 4 0.70
21-May-2020 45.10 48 44.20 45.10 934 2.29 23,962 3.80 0
20-May-2020 42 49 41 46.90 758 3.81 47,930 8 4.90
19-May-2020 41.60 42.40 41.40 41.50 201 0.57 10,149 1 -0.10
18-May-2020 41.80 43 41.30 41.50 342 0.91 16,607 1.65 -0.30
15-May-2020 41.60 43.60 41.30 42.70 468 0.86 9,967 2.30 1.15
14-May-2020 41.50 44.50 40.70 42.30 545 1.14 18,765 3.85 0.75
13-May-2020 45 45 42 42.70 603 1.43 20,831 3 -2.40
12-May-2020 44 45.20 41.10 43.60 578 1.10 16,178 4.15 -0.40
11-May-2020 47 47 42.90 43.40 1,235 2.85 32,639 4.15 -3.60
08-May-2020 47.60 49.40 45.60 46.20 540 1.48 17,588 3.80 -1.30
07-May-2020 50.40 50.40 46.50 47.50 967 2.75 38,387 3.95 -3
06-May-2020 51 51 48.70 50.10 1,827 5.02 56,652 2.35 -0.90
05-May-2020 49 55.30 48.60 52.30 11,436 100 269,367 6.70 3.35
04-May-2020 41.70 47.50 39.60 46.70 2,476 9.94 121,599 7.90 5