Guj.St.Petronet

Gujarat State Petronet Ltd Historical Data

NSEBSE

₹319.3

(-0.81%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	291.5	294.4	289.45	290.45	11,530	7,96,51,793.25	1,17,039
09-Dec-2025	287.6	291.95	281.9	283.8	16,596	22,52,58,841.5	4,80,969
10-Dec-2025	283.2	288.65	283	283.45	10,403	7,20,97,358.6	1,22,567
11-Dec-2025	285	285.05	280.05	282.45	15,285	10,81,68,866.2	2,32,764
12-Dec-2025	283.85	290.1	283.55	289.2	19,820	10,62,75,879.2	2,10,286
15-Dec-2025	289.1	289.55	283.7	288	13,870	6,61,63,461.55	1,29,654
16-Dec-2025	288.05	289	281	281.8	10,700	6,50,94,864.7	1,43,768
17-Dec-2025	281.7	283.95	280	280.5	21,090	12,87,09,219.05	2,82,953
18-Dec-2025	280	282.45	277.6	280.95	16,112	8,17,83,274.45	1,54,501
19-Dec-2025	280.05	294.7	280.05	289.5	25,365	29,31,31,128.3	4,82,035
22-Dec-2025	294.8	295.75	288.05	294.35	16,043	9,51,75,377.4	1,91,822
23-Dec-2025	293.05	298.55	293.05	297.5	11,001	10,65,37,794.95	2,14,274
24-Dec-2025	298	298	293.85	295.55	7,674	5,87,30,499.15	1,09,012
26-Dec-2025	295.9	298.55	293.8	296.85	9,453	5,18,19,961.7	97,491
29-Dec-2025	294.1	297.7	290.5	293.05	17,017	25,15,51,961.75	6,30,959
30-Dec-2025	294.5	296.9	292.5	294.45	24,379	24,56,61,147.35	5,93,511
31-Dec-2025	292.5	309.45	292.5	306.25	30,169	32,50,63,317.65	4,19,060
01-Jan-2026	308	314.65	306	311.95	16,288	15,33,31,483.95	2,12,341
02-Jan-2026	312.95	321.2	310.35	319.95	14,360	18,70,46,830.3	3,23,665
05-Jan-2026	311	323.3	311	321.9	20,036	17,84,29,948.85	2,61,618
06-Jan-2026	321.9	323.4	317.2	319.3	11,797	7,58,60,869.5	1,12,785

Guj.St.Petronet: Related NEWS

No Record Found

Invest wise with Expert advice