Guj.St.Petronet

Gujarat State Petronet Ltd Historical Data

NSEBSE

₹296.05

(-2.13%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	294.8	295.75	288.05	294.35	16,043	9,51,75,377.4	1,91,822
23-Dec-2025	293.05	298.55	293.05	297.5	11,001	10,65,37,794.95	2,14,274
24-Dec-2025	298	298	293.85	295.55	7,674	5,87,30,499.15	1,09,012
26-Dec-2025	295.9	298.55	293.8	296.85	9,453	5,18,19,961.7	97,491
29-Dec-2025	294.1	297.7	290.5	293.05	17,017	25,15,51,961.75	6,30,959
30-Dec-2025	294.5	296.9	292.5	294.45	24,379	24,56,61,147.35	5,93,511
31-Dec-2025	292.5	309.45	292.5	306.25	30,169	32,50,63,317.65	4,19,060
01-Jan-2026	308	314.65	306	311.95	16,288	15,33,31,483.95	2,12,341
02-Jan-2026	312.95	321.2	310.35	319.95	14,360	18,70,46,830.3	3,23,665
05-Jan-2026	311	323.3	311	321.9	20,036	17,84,29,948.85	2,61,618
06-Jan-2026	321.9	323.4	317.2	319.3	11,797	7,58,60,869.5	1,12,785
07-Jan-2026	318	318.5	312	316.6	10,445	7,43,45,679.15	75,419
08-Jan-2026	316.6	319.9	312.65	315.1	17,544	11,60,47,574.2	2,10,822
09-Jan-2026	312.5	314.95	308.1	311.15	13,675	9,89,07,946.65	1,51,721
12-Jan-2026	310.1	311.15	301.2	306.4	12,458	8,25,13,341.55	1,10,701
13-Jan-2026	306.95	314	297.05	298.25	27,861	57,87,89,248.7	14,41,488
14-Jan-2026	298.5	306.8	297.55	305.55	13,221	8,39,07,344.4	1,44,394
16-Jan-2026	305.8	311.15	304.1	304.95	19,931	19,69,95,427.25	4,45,899
19-Jan-2026	303.4	304.7	299.9	302.5	12,829	8,81,68,709.35	1,64,327
20-Jan-2026	305.95	306.75	290.6	296.05	21,172	23,01,54,670.75	3,04,783

Guj.St.Petronet: Related NEWS

No Record Found

Invest wise with Expert advice