Gulf Oil Lubricants India - GULFOILLUB Share Price History

Gulf Oil Lubricants India

CMP as on 28-Jan-22 15:55

458.95

-3.85 -0.83%

Open

₹ 465.50

Turnover (lac)

₹ 320

Prev. Close

₹ 462.80

Day's Vol (shares)

₹ 69,718

Day's Range (₹)

₹ 455.25

₹ 471.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
28-Jan-2022	466	471	455	459	4,205	32.50	33,555	15.80	-6.60
27-Jan-2022	454	465	450	463	3,378	29.40	34,515	14.60	8.80
25-Jan-2022	457	462	446	452	4,107	37.10	36,894	16.50	-4.40
24-Jan-2022	474	475	452	455	8,075	63.80	59,369	23.50	-19
21-Jan-2022	470	476	464	466	3,915	39.10	46,851	12.20	-3.60
20-Jan-2022	478	481	469	471	3,832	40.50	52,239	12.40	-7.20
19-Jan-2022	475	481	469	475	5,943	52.20	60,789	12.50	0.20
18-Jan-2022	489	495	471	476	11,758	90.80	99,492	24	-14
17-Jan-2022	466	503	466	486	24,339	329	238,745	37.10	19.70
14-Jan-2022	460	460	458	459	2,399	27.20	47,893	2.60	-1
13-Jan-2022	462	464	457	459	3,095	29.70	48,257	6.45	-2.90
12-Jan-2022	459	469	451	460	4,025	38.20	51,476	17.40	0.70
11-Jan-2022	460	464	453	454	3,043	20.60	34,746	10.70	-5.60
10-Jan-2022	463	465	459	460	2,840	25.50	39,183	6	-3
07-Jan-2022	462	465	458	460	4,979	35.60	47,145	6.95	-2.10
06-Jan-2022	465	465	457	460	3,295	33.70	48,406	8.10	-4.90
05-Jan-2022	458	469	455	464	4,049	50	59,223	14.20	5.80
04-Jan-2022	460	460	453	457	3,195	33.50	45,327	7.35	-2.60
03-Jan-2022	455	461	454	457	4,055	35.20	45,741	6.50	2
31-Dec-2021	443	457	441	451	4,623	44.20	50,129	16.30	8.15
30-Dec-2021	442	442	438	440	2,120	19.90	32,095	4	-1.90
29-Dec-2021	438	441	437	438	3,054	25.80	41,245	3.70	0.50