Guj.St.Petronet

Gujarat State Petronet Ltd Historical Data

NSEBSE

₹283.3

(-0.05%)

Dec 11, 2025|12:49:57 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	304.1	304.1	298.1	300.75	12,482	8,43,84,296.35	1,58,428
12-Nov-2025	300.7	300.7	296.1	298.1	13,724	11,22,39,132.95	1,83,570
13-Nov-2025	298.1	303.1	297	301.35	13,258	11,46,35,030.9	2,13,507
14-Nov-2025	301.35	304.6	300.65	302.15	12,455	7,76,31,413.6	1,62,048
17-Nov-2025	302.15	305.6	301.05	303.95	12,050	10,53,55,638.3	2,31,544
18-Nov-2025	305.5	305.5	297.2	299.65	44,971	45,91,62,291.35	10,23,531
19-Nov-2025	299	301.55	296.95	297.9	20,337	38,33,41,254.9	11,12,499
20-Nov-2025	297	303.5	297	300.8	9,817	17,63,70,241.6	4,52,149
21-Nov-2025	297.8	302	297	298.2	7,635	3,99,63,020.65	74,142
24-Nov-2025	298	300.2	295.2	297.5	8,774	5,42,28,891.45	1,12,177
25-Nov-2025	297.05	298.2	288.35	294.55	10,533	7,55,31,503.3	1,27,038
26-Nov-2025	294.55	297.3	292.05	294.8	11,655	8,42,23,085.1	1,71,693
27-Nov-2025	297	297	294	294.4	8,148	4,74,95,710.75	1,12,668
28-Nov-2025	291	293.3	286.9	287.5	15,004	13,01,96,216.3	2,61,177
01-Dec-2025	287	291.9	286.85	290.6	8,645	3,62,74,316.05	71,664
02-Dec-2025	291.1	316.5	291.1	298.45	2,45,666	8,10,90,87,300.85	21,16,537
03-Dec-2025	297.45	304.2	295.45	301.3	21,035	29,49,11,490.25	2,46,837
04-Dec-2025	298	301.15	293.1	295.45	13,539	40,46,18,931.45	10,52,643
05-Dec-2025	295.1	296	291.5	293.3	8,376	8,60,87,463.35	1,10,338
08-Dec-2025	291.5	294.4	289.45	290.45	11,530	7,96,51,793.25	1,17,039
09-Dec-2025	287.6	291.95	281.9	283.8	16,596	22,52,58,841.5	4,80,969
10-Dec-2025	283.2	288.65	283	283.45	10,403	7,20,97,358.6	1,22,567

Guj.St.Petronet: Related NEWS

No Record Found

Invest wise with Expert advice