GSPL Historical Share Price Data
Gujarat State Petronet Ltd Share Price
GSPL
CMP as on 25-Apr-24 12:00
₹ 293
₹ 293
-2.60 | -0.88%
Open
₹ 298
₹ 298
Turnover(lac)
₹ 9,322
₹ 9,322
Prev. Close
₹ 295.90
₹ 295.90
Day's Vol (shares)
₹ 3,178,444
₹ 3,178,444
Day's Vol (shares)
₹ 292.50 ₹ 299.10
CMP as on 25-Apr-24 12:00
₹ 293
₹ 293
-2.70 | -0.91%
Open
₹ 299
₹ 299
Turnover(lac)
₹ 406
₹ 406
Prev. Close
₹ 295.85
₹ 295.85
Day's Vol (shares)
₹ 138,418
₹ 138,418
Day's Vol (shares)
₹ 292.65 ₹ 299.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 354.65 | 363.45 | 347.7 | 349.25 | 34051 | 579006978.55 | 1270426 | 15.75 | -5.40 |
27-Mar-2024 | 349.95 | 354.8 | 348.75 | 352.85 | 53837 | 560853570.55 | 1187388 | 6.05 | 2.90 |
28-Mar-2024 | 352.85 | 358 | 349.1 | 356.5 | 25030 | 753379013.1 | 1803265 | 8.90 | 3.65 |
01-Apr-2024 | 356.55 | 368.7 | 355.1 | 367 | 44969 | 809031461 | 1335684 | 13.60 | 10.45 |
02-Apr-2024 | 369.75 | 373.4 | 363 | 366.25 | 27933 | 231816418 | 275317 | 10.40 | -3.50 |
03-Apr-2024 | 365.25 | 374.4 | 364 | 367.25 | 39379 | 570972006.25 | 979826 | 10.40 | 2.00 |
04-Apr-2024 | 367.25 | 373.65 | 363.25 | 364.3 | 33694 | 390995366.35 | 630829 | 10.40 | -2.95 |
05-Apr-2024 | 365.9 | 379.9 | 364.05 | 374.5 | 40098 | 952227722.15 | 1179284 | 15.85 | 8.60 |
08-Apr-2024 | 377.75 | 384 | 374.55 | 378.3 | 27495 | 495257882.45 | 846619 | 9.45 | 0.55 |
09-Apr-2024 | 382 | 388 | 374.7 | 384.4 | 29014 | 448367006.2 | 485516 | 13.30 | 2.40 |
10-Apr-2024 | 385 | 393 | 382.35 | 388.1 | 37453 | 807944918.25 | 1258112 | 10.65 | 3.10 |
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 | 1401456 | 6.60 | -4.60 |