GP Petroleums

GP Petroleums Ltd Historical Data

NSEBSE

₹42.21

(-1.91%)

Mar 7, 2025|03:31:02 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	53.05	53.95	51.57	51.9	2,132	64,22,636.63	75,716
06-Feb-2025	52	53.3	51.3	51.86	1,253	30,35,509.63	35,098
07-Feb-2025	52.5	52.5	50.79	51.17	1,397	29,84,033.02	33,187
10-Feb-2025	50.3	51.5	49.51	50.27	1,324	36,51,415.87	41,887
11-Feb-2025	51.25	51.25	47.95	48.37	1,691	51,55,643.02	71,317
12-Feb-2025	48.37	48.64	46.24	46.82	3,153	98,40,489.22	1,21,340
13-Feb-2025	46.99	47.98	45.8	46.07	2,576	62,79,663.92	73,310
14-Feb-2025	46.8	46.81	44.57	45.03	2,000	44,30,861.74	61,675
17-Feb-2025	45.03	45.88	42.57	44.7	2,469	1,02,55,413.65	1,73,677
18-Feb-2025	44.42	45.93	43	43.51	2,249	49,66,640.66	65,176
19-Feb-2025	43.5	45.74	43.5	44.23	3,158	96,55,651.96	1,23,943
20-Feb-2025	43.7	45.24	43.31	43.96	3,304	85,95,984.55	1,08,689
21-Feb-2025	44.74	45.5	43.1	43.58	3,079	76,35,975.26	76,264
24-Feb-2025	43	43.43	42.1	42.3	2,312	87,84,048.33	1,41,254
25-Feb-2025	42.5	43.05	41.76	42.22	1,280	34,15,128.32	44,435
27-Feb-2025	42.35	42.35	39.76	40.01	2,322	56,77,453.67	81,834
28-Feb-2025	39.5	40	38.27	38.85	2,261	52,19,412.11	80,495
03-Mar-2025	38.95	39.97	37	38.76	2,495	86,52,942.51	1,35,533
04-Mar-2025	37.35	40.01	37.35	39.46	2,189	64,19,735.16	1,00,485
05-Mar-2025	38.35	41.15	38.35	40.92	1,406	87,39,711.44	1,78,128
06-Mar-2025	41.65	44.08	41.47	43.03	3,525	1,23,04,733.6	1,56,232