Home > Share Market > Stocks > Gujarat State Petronet > GSPL Share Price History

Gujarat State Petronet - GSPL Share Price History

Gujarat State Petronet

CMP as on 05-Jul-22 15:53

226.45

Open

₹ 223.40

Turnover (lac)

₹ 3,571

Prev. Close

₹ 222.45

Day's Vol (shares)

₹ 15,76,999

Day's Range (₹)

₹ 221.65
₹ 228.80

Gujarat State Petronet Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Jul-2022 221 224 216 222 10,359 173 251,032 7.45 1.45
01-Jul-2022 220 222 216 219 18,229 193 221,586 6.40 -1.90
30-Jun-2022 219 222 213 218 13,457 471 1,132,492 8.60 -1
29-Jun-2022 212 219 210 216 14,036 226 278,407 8.95 4.40
28-Jun-2022 216 217 212 214 9,304 157 344,575 4.90 -2.50
27-Jun-2022 217 219 215 217 8,504 73.30 161,356 3.25 0.10
24-Jun-2022 213 217 209 215 7,805 161 465,292 7.55 1.55
23-Jun-2022 215 216 210 212 15,689 83.30 185,271 5.50 -3
22-Jun-2022 219 219 213 214 9,012 128 335,872 6.05 -5.10
21-Jun-2022 216 220 214 219 14,327 187 659,434 5.20 2.75
20-Jun-2022 221 221 211 214 12,160 100 204,307 10.20 -7.30
17-Jun-2022 224 226 218 219 12,098 110 188,622 7.60 -4.50
16-Jun-2022 236 236 223 224 10,184 120 226,426 13.40 -11
15-Jun-2022 235 238 232 234 6,855 257 764,946 5.50 -0.60
14-Jun-2022 229 234 227 232 11,313 185 457,539 7.35 3.20
13-Jun-2022 236 238 230 231 10,093 117 238,723 7.95 -4.60
10-Jun-2022 240 243 236 237 10,814 119 289,878 6.80 -2.60
09-Jun-2022 242 243 238 241 9,334 118 244,566 4.80 -0.90
08-Jun-2022 248 250 240 242 14,951 174 351,458 9.70 -5.90
07-Jun-2022 254 255 246 247 7,606 120 233,988 9 -6.40
06-Jun-2022 256 256 252 254 3,496 54.30 116,396 3.55 -2.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity