GP Petroleums Ltd Share Price GP Petroleums

46.45

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

46.70

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

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
()
19-Jun-2019 55 55.30 44.90 46.50 1,478 4.04 47,367 10.50 -8.50
18-Jun-2019 55.70 56.50 55.10 55.30 59 0.54 8,108 1.45 -0.50
17-Jun-2019 56.80 57.80 55.20 55.70 89 0.18 2,379 2.65 -1.10
14-Jun-2019 55.60 57.30 54.50 56.60 115 0.30 3,813 2.80 1
13-Jun-2019 55.80 56 54.80 55.80 127 0.29 3,934 1.15 -0
12-Jun-2019 55.10 56.70 54 56.40 209 0.74 10,118 2.70 1.30
11-Jun-2019 55.30 56 54.50 55.40 101 0.22 3,123 1.45 0.10
10-Jun-2019 58 58.50 55 55.30 508 1.36 18,969 3.45 -2.70
07-Jun-2019 59 59 57.60 58 107 0.29 4,444 1.45 -1
06-Jun-2019 60 62 57.20 59.20 240 0.83 9,685 4.85 -0.80
04-Jun-2019 58.50 60.30 58.20 58.70 303 0.99 10,572 2.05 0.20
03-Jun-2019 59.20 60.10 58.90 60 232 0.81 8,460 1.20 0.80
31-May-2019 61.20 61.90 60.20 60.40 72 0.25 3,053 1.65 -0.80
30-May-2019 61.60 62.70 60.50 60.70 156 0.37 3,960 2.20 -0.80
29-May-2019 62.90 63.90 61 62.30 166 0.96 7,614 2.90 -0.60
28-May-2019 63.50 63.50 61.40 61.40 133 0.40 5,333 2.15 -2.10
27-May-2019 62.90 64 61.20 62.10 235 1.53 15,976 2.85 -0.80
24-May-2019 62.10 63 60 62.10 134 0.76 6,662 3.05 -0.10
23-May-2019 61.60 63.90 59 59.90 301 1.12 12,303 4.90 -1.70
22-May-2019 60.60 62.70 60.30 61.50 132 0.53 5,306 2.45 0.95
21-May-2019 63.90 63.90 60.30 61.30 126 0.35 2,986 3.65 -2.60
20-May-2019 60.40 65.10 60.40 62.90 197 1.06 10,986 4.70 2.55