Guj.St.Petronet

Gujarat State Petronet Ltd Historical Data

NSEBSE

₹318.85

(-0.23%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	304.9	308.5	303.4	306.85	7,630	3,83,55,652.15	67,132
20-Aug-2025	306.85	307.65	301.7	303	18,057	75,37,06,046.8	22,82,569
21-Aug-2025	303	311.6	303	305.05	18,772	11,54,94,325	1,39,314
22-Aug-2025	306.55	308.25	302.95	305.7	11,650	24,65,20,450.15	6,34,908
25-Aug-2025	305.7	307	298.1	299.45	20,215	12,52,23,252	2,45,491
26-Aug-2025	299.4	301.2	295.05	296.3	27,308	37,90,71,753.6	10,32,793
28-Aug-2025	296.3	297.65	290.2	290.7	14,604	7,75,93,275	1,40,548
29-Aug-2025	290.55	293	289.1	289.9	12,111	9,68,06,854.7	2,40,458
01-Sep-2025	291.35	298	287.55	293.55	12,488	19,59,11,631.5	4,32,860
02-Sep-2025	296.4	302	294.2	297.55	26,990	28,67,04,960.45	6,36,364
03-Sep-2025	298.6	307.35	298.6	302	19,993	13,89,73,473.35	1,46,641
04-Sep-2025	308	308	302.75	303.7	6,142	6,24,63,239.6	1,25,684
05-Sep-2025	306.2	308.2	299.2	299.9	11,019	8,62,34,926.45	1,32,853
08-Sep-2025	302.3	303.8	299	299.45	6,630	6,39,08,144.6	1,39,978
09-Sep-2025	300.85	304.8	300.1	302.95	9,734	13,04,44,606.7	2,85,182
10-Sep-2025	301	301.85	290.8	299.6	13,814	14,17,51,434.35	2,45,964
11-Sep-2025	298.05	314.7	297	310	85,200	1,68,05,53,600.8	24,36,318
12-Sep-2025	307.95	311	303.15	308.15	28,875	29,00,62,500.45	4,12,820
15-Sep-2025	308.1	314.4	306.1	308.55	12,748	10,36,31,269.85	1,83,431
16-Sep-2025	310.8	322	308.5	319.6	30,152	52,97,46,372.6	7,54,651
17-Sep-2025	324.6	327.15	317.1	318.85	24,529	19,46,59,726.65	2,19,731

Guj.St.Petronet: Related NEWS

No Record Found

Invest wise with Expert advice