Guj.St.Petronet

Gujarat State Petronet Ltd Historical Data

NSEBSE

₹287.5

(-2.34%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	309.2	319.8	309.2	313.95	22,698	25,06,53,977.65	4,22,656
30-Oct-2025	315.5	315.55	309.6	312.45	7,782	5,78,91,081.7	1,16,215
31-Oct-2025	314	314	309	309.65	8,014	4,84,02,912.1	97,752
03-Nov-2025	309	311.95	308.9	310.05	6,862	3,86,98,966.6	72,257
04-Nov-2025	310.05	312.2	306	306.9	8,635	5,54,50,934.25	1,00,807
06-Nov-2025	306.95	308.6	301.1	305.55	19,202	12,54,71,123.65	2,29,579
07-Nov-2025	303.35	304.75	295.4	299.5	14,818	14,33,28,909.1	2,78,911
10-Nov-2025	300	304.85	298.25	301.6	13,846	7,12,11,171.7	70,632
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

Guj.St.Petronet: Related NEWS

No Record Found

Invest wise with Expert advice