GSPL Historical Share Price Data

Gujarat State Petronet Ltd Share Price

GSPL

CMP as on 08-Dec-23 12:00
₹ 298

icon 11.85 | 4.14%

Open
₹ 288
Turnover(lac)
₹ 12,135
Prev. Close
₹ 286.10
Day's Vol (shares)
₹ 4,072,993
Day's Vol (shares)
₹ 286.30         ₹ 302.70

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Gujarat State Petronet Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
10-Nov-2023272275.8270.75274.417043158704871.252978815.052.40
12-Nov-2023277277.65275.6277.1274626057608.5680852.050.10
13-Nov-2023277.25279275.2278.510349135513508.652913263.801.25
15-Nov-2023280281.95278.1279.959803104682577.72110763.85-0.05
16-Nov-2023281281.85273.5275.2513724196467756.254481298.35-5.75
17-Nov-2023275.4276.95272.25275.7515514144068333.852996074.700.35
20-Nov-2023276.75277.7274.45276.61314569390934.551551703.25-0.15
21-Nov-2023278278271.5272.625461387019890.4511511956.50-5.40
22-Nov-2023272.5274.9268.45273.4515849248130732.556689396.450.95
23-Nov-2023275.1277.95273.8276.057291119131560.251957574.150.95
24-Nov-2023277.45280.25274.8277.959862150529526.052504965.450.50
28-Nov-2023277.95284.2277.6282.714762242737108.553983856.604.75
29-Nov-2023283.9286280.45284.8178372353332845272225.550.90
30-Nov-2023284.9290284.05288.528963339440078.058829045.953.60
01-Dec-2023290292288.4290.930892335326880.158811133.600.90
04-Dec-2023292.15294.8286.45288.9317462702417715749458.35-3.25
05-Dec-2023289.1290.25283.05284.0521451333459247.258865127.20-5.05
06-Dec-2023286.4287.8279.6282.927189355464028.157302908.20-3.50
07-Dec-2023283.5289.9281.55286.128548576955426.3514269708.352.60
08-Dec-2023287.9302.7286.3297.95664041209067380.95116867316.4010.05