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(₹)
12-Apr-2024	388	388	374.15	376.8	29583	336858305.35	459004	13.85	-11.20
15-Apr-2024	365.15	386.7	361.05	379.85	44856	451318223.4	1192280	25.65	14.70
16-Apr-2024	378.1	399.5	376.85	391.95	60636	1278195125.35	901998	22.65	13.85
18-Apr-2024	393	399	380.45	385.85	45592	681491680.55	514823	18.55	-7.15
19-Apr-2024	380	385.1	374.25	377.65	22109	289736228	368763	10.85	-2.35
22-Apr-2024	315	320	302.15	303.85	166570	9482943105.3	15034790	17.85	-11.15
23-Apr-2024	300.15	327.65	298.15	301.3	365648	8680140057.45	8594383	29.50	1.15
24-Apr-2024	309.6	309.7	294.6	295.9	80842	2142179929.95	3053605	15.10	-13.70
25-Apr-2024	297.9	299.1	292.5	293.3	45913	937373498.65	3178444	6.60	-4.60
26-Apr-2024	294.2	297.35	292	293.05	36000	811073903.5	1482731	5.35	-1.15
29-Apr-2024	296	301.9	295	298.5	43490	976006523.15	1740930	6.90	2.50
30-Apr-2024	298.5	302.05	295.1	296	31634	747670255.4	1696740	6.95	-2.50
02-May-2024	296.5	297.75	293.45	294.15	26406	954064191.35	2681877	4.30	-2.35
03-May-2024	297.45	300.75	295.55	296.95	29853	942147274.75	2261958	5.20	-0.50
06-May-2024	298	299.5	291.55	292.2	31121	1151183066.55	3172243	7.95	-5.80
07-May-2024	292.5	292.75	286.5	291	30703	428658486.4	745986	6.25	-1.50
08-May-2024	288.75	294.65	287	293.65	24593	263539098.8	337130	7.65	4.90
09-May-2024	297	297	288.9	290.8	31940	482252889.75	825031	8.10	-6.20
10-May-2024	291	294.9	284.25	292.65	26931	311755707.7	524870	10.65	1.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.