Gujarat State Petronet Ltd(Guj.St.Petronet) Corporate Action

Gujarat State Petronet Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
05-May-2023	282	286	276.1	279.25	18520	101754439.7	151270	9.90	-2.75
08-May-2023	280	283.85	274.05	276.4	11817	102777353.05	165178	9.80	-3.60
09-May-2023	276	279.2	272.7	273.55	8158	93155697.35	188510	6.50	-2.45
10-May-2023	273.6	282.4	272.6	280.5	12407	502230977.85	1549931	9.80	6.90
11-May-2023	283.3	298.65	281.15	288.35	50496	1114226299.2	1019836	17.50	5.05
12-May-2023	288	292.75	284.75	287.1	18628	322316925.45	569557	8.00	-0.90
15-May-2023	287.3	289.2	282.5	283.75	10149	121907355.65	209106	6.70	-3.55
16-May-2023	283.75	286.15	278.5	280.25	18362	368016793.65	942478	7.65	-3.50
17-May-2023	281.15	289.8	278.65	285.05	24912	287024166.75	275201	11.15	3.90
18-May-2023	285.55	288.45	276.2	277.85	9826	114379147.2	214410	12.25	-7.70
19-May-2023	279.5	284	274.1	282.65	7998	107835575.8	203505	9.90	3.15
22-May-2023	283.25	287.05	280	286.15	8192	76866279.55	159749	7.05	2.90
23-May-2023	287.75	291.5	287.1	289.7	10081	138644708.2	249814	4.40	1.95
24-May-2023	288	290.2	284.95	288.95	7343	82119210	143557	5.25	0.95
25-May-2023	286.2	303	286.2	293.75	33044	618604722.15	536826	16.80	7.55
26-May-2023	295.25	296.85	290.1	291.9	9684	127848052.15	252563	6.75	-3.35
29-May-2023	293.35	301.95	288.8	297.4	12545	200896607.55	302675	13.15	4.05
30-May-2023	297.9	304.45	295.25	303.35	27718	352198335.4	427307	9.20	5.45
31-May-2023	303	303.35	297.05	300.5	6687	119212530.6	225029	6.30	-2.50
01-Jun-2023	304	305.65	300	304.3	9370	120304490.3	204709	5.65	0.30
02-Jun-2023	304.8	304.8	300.5	302.6	4291	64866381.8	124617	4.30	-2.20

GSPL Historical Share Price Data