Gujarat State Petronet - GSPL Share Price History

Gujarat State Petronet

CMP as on 18-May-22 9:57

266.70

3.40 1.29%

Open

₹ 264.00

Turnover (lac)

₹ 231

Prev. Close

₹ 263.30

Day's Vol (shares)

₹ 86,438

Day's Range (₹)

₹ 263.40

₹ 267.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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