GSPL Historical Share Price Data

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(₹)
10-Nov-2023	272	275.8	270.75	274.4	17043	158704871.25	297881	5.05	2.40
12-Nov-2023	277	277.65	275.6	277.1	2746	26057608.5	68085	2.05	0.10
13-Nov-2023	277.25	279	275.2	278.5	10349	135513508.65	291326	3.80	1.25
15-Nov-2023	280	281.95	278.1	279.95	9803	104682577.7	211076	3.85	-0.05
16-Nov-2023	281	281.85	273.5	275.25	13724	196467756.25	448129	8.35	-5.75
17-Nov-2023	275.4	276.95	272.25	275.75	15514	144068333.85	299607	4.70	0.35
20-Nov-2023	276.75	277.7	274.45	276.6	13145	69390934.55	155170	3.25	-0.15
21-Nov-2023	278	278	271.5	272.6	25461	387019890.45	1151195	6.50	-5.40
22-Nov-2023	272.5	274.9	268.45	273.45	15849	248130732.55	668939	6.45	0.95
23-Nov-2023	275.1	277.95	273.8	276.05	7291	119131560.25	195757	4.15	0.95
24-Nov-2023	277.45	280.25	274.8	277.95	9862	150529526.05	250496	5.45	0.50
28-Nov-2023	277.95	284.2	277.6	282.7	14762	242737108.55	398385	6.60	4.75
29-Nov-2023	283.9	286	280.45	284.8	17837	235333284	527222	5.55	0.90
30-Nov-2023	284.9	290	284.05	288.5	28963	339440078.05	882904	5.95	3.60
01-Dec-2023	290	292	288.4	290.9	30892	335326880.15	881113	3.60	0.90
04-Dec-2023	292.15	294.8	286.45	288.9	31746	270241771	574945	8.35	-3.25
05-Dec-2023	289.1	290.25	283.05	284.05	21451	333459247.25	886512	7.20	-5.05
06-Dec-2023	286.4	287.8	279.6	282.9	27189	355464028.15	730290	8.20	-3.50
07-Dec-2023	283.5	289.9	281.55	286.1	28548	576955426.35	1426970	8.35	2.60
08-Dec-2023	287.9	302.7	286.3	297.95	66404	1209067380.95	1168673	16.40	10.05

Gujarat State Petronet Ltd Share Price