Gulf Oil Lubricants India Share Price History
CMP as on 25-Sep-20 15:30
₹ 640.05Open
₹ 624.85Turnover (lac)
₹ 36Prev. Close
₹ 622.65Day's Vol (shares)
₹ 5,653CMP as on25-Sep-20 15:27
₹ 636.00Open
₹ 625.50Turnover (lac)
₹ 2Prev. Close
₹ 623.05Day's Vol (shares)
₹ 774Gulf Oil Lubricants India Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 25-Sep-2020 | 625 | 643 | 625 | 638 | 733 | 3.59 | 2,525 | 18.60 | 13.20 |
| 24-Sep-2020 | 643 | 643 | 620 | 623 | 689 | 3.49 | 3,491 | 22.60 | -20 |
| 23-Sep-2020 | 640 | 665 | 630 | 639 | 838 | 3.37 | 2,456 | 34.40 | -0.60 |
| 22-Sep-2020 | 646 | 646 | 626 | 633 | 1,060 | 4.62 | 4,195 | 19.70 | -12 |
| 21-Sep-2020 | 666 | 666 | 648 | 651 | 1,223 | 6.12 | 5,375 | 17.80 | -15 |
| 18-Sep-2020 | 666 | 679 | 655 | 658 | 1,161 | 5.12 | 3,362 | 23.90 | -7.80 |
| 17-Sep-2020 | 688 | 688 | 661 | 667 | 1,325 | 6 | 3,063 | 27.10 | -21 |
| 16-Sep-2020 | 649 | 702 | 641 | 685 | 2,624 | 21.90 | 22,316 | 60.70 | 35.70 |
| 15-Sep-2020 | 659 | 659 | 640 | 649 | 1,001 | 6.26 | 4,876 | 18.80 | -9.30 |
| 14-Sep-2020 | 630 | 671 | 630 | 656 | 2,260 | 15.60 | 10,381 | 41 | 25.50 |
| 11-Sep-2020 | 621 | 644 | 610 | 631 | 1,351 | 17.80 | 21,486 | 34 | 10.40 |
| 10-Sep-2020 | 620 | 646 | 611 | 618 | 1,635 | 10.20 | 8,767 | 34.60 | -2.20 |
| 09-Sep-2020 | 637 | 639 | 603 | 624 | 1,826 | 9.80 | 3,324 | 35.90 | -14 |
| 08-Sep-2020 | 658 | 658 | 633 | 637 | 2,212 | 12.40 | 12,245 | 25.40 | -21 |
| 07-Sep-2020 | 666 | 685 | 653 | 658 | 1,824 | 9.60 | 5,036 | 31.90 | -7.60 |
| 04-Sep-2020 | 650 | 680 | 650 | 667 | 708 | 4.52 | 3,634 | 29.90 | 16.60 |
| 03-Sep-2020 | 672 | 683 | 667 | 672 | 605 | 2.78 | 1,386 | 16 | 0.25 |
| 02-Sep-2020 | 661 | 682 | 661 | 672 | 874 | 5.12 | 2,531 | 21.40 | 11.40 |
| 01-Sep-2020 | 644 | 693 | 644 | 673 | 1,427 | 7.92 | 3,990 | 49.10 | 29.40 |
| 31-Aug-2020 | 680 | 701 | 648 | 666 | 6,793 | 80.50 | 76,045 | 52.90 | -14 |
| 28-Aug-2020 | 688 | 690 | 670 | 673 | 2,593 | 35.20 | 43,743 | 20 | -15 |
| 27-Aug-2020 | 697 | 698 | 682 | 687 | 2,371 | 18.20 | 19,164 | 15.60 | -9.30 |
