Home > Share Market > Stocks > Gujarat State Petronet > GSPL Share Price History

Gujarat State Petronet - GSPL Share Price History

Gujarat State Petronet

CMP as on 18-May-22 9:57

266.70

Open

₹ 264.00

Turnover (lac)

₹ 231

Prev. Close

₹ 263.30

Day's Vol (shares)

₹ 86,438

Day's Range (₹)

₹ 263.40
₹ 267.60

Gujarat State Petronet Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 258 268 257 263 24,498 208 258,380 10.80 5.30
16-May-2022 250 259 247 257 10,121 188 234,928 12.70 6.75
13-May-2022 270 271 248 250 36,323 477 616,454 23 -20
12-May-2022 257 268 250 260 22,380 297 410,816 17.80 2.80
11-May-2022 255 267 255 264 31,850 672 426,535 12.30 8.80
10-May-2022 262 264 252 254 8,678 108 183,544 11.90 -8.80
09-May-2022 258 264 253 261 13,445 215 191,587 10.40 3.50
06-May-2022 252 259 250 258 10,476 173 212,276 8.75 5.60
05-May-2022 259 265 253 254 4,295 54.40 84,077 11.10 -4.80
04-May-2022 266 268 256 257 5,437 101 171,361 12.50 -8.60
02-May-2022 261 267 259 265 7,351 129 139,286 8.25 3.70
29-Apr-2022 271 271 261 262 6,594 115 134,886 10.30 -9.10
28-Apr-2022 265 269 260 268 6,384 131 180,108 9.05 2.65
27-Apr-2022 261 265 260 262 7,416 156 230,903 4.90 0.90
26-Apr-2022 263 267 262 265 7,239 139 259,333 4.80 1.70
25-Apr-2022 270 270 261 262 9,240 148 235,988 9.20 -8.10
22-Apr-2022 277 277 268 271 10,603 154 270,590 9 -6.40
21-Apr-2022 282 283 277 279 8,458 133 243,261 6.05 -3.30
20-Apr-2022 276 283 274 280 13,047 213 298,296 8.55 3.95
19-Apr-2022 275 284 271 276 14,953 298 337,272 12.20 1.50
18-Apr-2022 276 281 271 274 10,318 545 1,656,117 10 -2.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity