Gujarat State Petronet

GSPT
🏛️ india →
302.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 292.45 296.75 291.05 294.95 0.0M
2021-12-30 292.55 295.65 290.10 292.55 0.0M
2021-12-29 295.60 296.30 292.95 294.30 0.0M
2021-12-28 293.00 296.50 290.60 295.15 0.0M
2021-12-27 292.80 293.00 286.25 291.65 0.0M
2021-12-24 300.70 300.70 292.00 292.80 0.0M
2021-12-23 296.90 302.40 296.25 297.15 0.1M
2021-12-22 298.05 298.30 291.60 294.65 0.1M
2021-12-21 292.90 298.20 292.90 294.50 0.0M
2021-12-20 291.50 297.25 282.70 289.90 0.1M
2021-12-17 307.50 309.30 291.80 296.45 0.1M
2021-12-16 306.05 310.60 303.65 305.60 0.1M
2021-12-15 315.50 320.75 307.00 308.75 0.1M
2021-12-14 318.00 325.90 313.00 319.20 0.1M
2021-12-13 315.60 320.00 311.40 317.20 0.0M
2021-12-10 305.75 315.55 305.55 313.75 0.0M
2021-12-09 310.00 310.00 302.65 307.05 0.0M
2021-12-08 302.85 308.05 302.85 304.50 0.0M
2021-12-07 302.00 307.00 301.00 303.15 0.1M
2021-12-06 310.15 311.00 299.10 300.25 0.1M
2021-12-03 307.40 318.45 303.95 310.45 0.1M
2021-12-02 305.00 310.00 302.60 305.10 0.0M
2021-12-01 308.00 314.80 303.55 304.50 0.0M
2021-11-30 302.85 320.40 300.50 312.95 0.1M
2021-11-29 296.25 302.60 292.45 300.65 0.1M
2021-11-26 306.85 310.20 301.50 302.50 0.0M
2021-11-25 313.85 315.10 310.15 312.45 0.0M
2021-11-24 311.00 322.15 310.00 313.85 0.0M
2021-11-23 302.70 316.85 300.65 309.35 0.0M
2021-11-22 308.90 308.90 292.25 303.55 0.0M
2021-11-18 319.70 321.35 292.40 308.90 0.1M
2021-11-17 314.25 324.50 313.00 320.65 0.1M
2021-11-16 314.90 321.80 313.90 315.85 0.0M
2021-11-15 316.25 317.20 314.40 316.10 0.0M
2021-11-12 318.00 319.65 310.65 314.90 0.0M
2021-11-11 313.00 319.20 313.00 316.35 0.0M
2021-11-10 312.05 319.70 310.15 316.55 0.1M
2021-11-09 323.35 324.90 316.65 317.35 0.0M
2021-11-08 315.05 326.60 314.25 323.35 0.0M
2021-11-04 322.95 322.95 313.60 316.30 0.0M
2021-11-03 318.00 329.05 315.80 324.90 0.1M
2021-11-02 323.75 324.40 315.00 316.10 0.0M
2021-11-01 311.95 324.75 305.15 323.75 0.1M
2021-10-29 313.60 313.60 300.05 305.45 0.1M
2021-10-28 306.95 317.25 306.60 310.75 0.0M
2021-10-27 309.50 310.90 303.85 305.95 0.0M
2021-10-26 308.70 308.70 302.25 305.60 0.0M
2021-10-25 322.00 322.00 302.80 305.80 0.1M
2021-10-22 317.90 318.70 312.80 316.30 0.0M
2021-10-21 322.40 326.80 311.75 316.60 0.0M
2021-10-20 321.10 326.00 318.50 323.35 0.1M
2021-10-19 332.00 336.30 321.70 325.70 0.1M
2021-10-18 319.10 329.40 319.10 327.90 0.0M
2021-10-14 319.95 322.50 317.20 318.20 0.0M
2021-10-13 320.00 322.15 317.20 318.90 0.0M
2021-10-12 314.75 318.00 313.70 316.70 0.0M
2021-10-11 323.95 325.75 313.10 316.90 0.0M
2021-10-08 330.00 330.00 320.05 320.85 0.0M
2021-10-07 320.40 328.50 320.40 323.90 0.2M
2021-10-06 314.95 315.75 311.00 314.25 0.0M
2021-10-05 310.00 318.90 308.65 309.85 0.1M
2021-10-04 315.00 317.65 308.55 309.45 0.0M
2021-10-01 317.75 321.80 310.90 313.70 0.1M
2021-09-30 322.95 325.00 313.25 316.15 0.0M
2021-09-29 309.95 323.20 308.55 322.55 0.1M
2021-09-28 322.25 322.25 308.00 309.95 0.1M
2021-09-27 324.00 324.00 315.65 321.30 0.0M
2021-09-24 324.95 324.95 315.60 319.85 0.1M
2021-09-23 315.65 323.00 315.65 321.25 0.0M
2021-09-22 316.00 320.40 311.65 313.35 0.1M
2021-09-21 311.70 318.40 304.55 314.90 0.1M
2021-09-20 321.25 330.00 314.65 316.85 0.0M
2021-09-17 335.10 337.85 317.20 320.80 0.1M
2021-09-16 346.00 347.60 334.05 334.95 0.1M
2021-09-15 352.80 354.90 344.45 345.60 0.0M
2021-09-14 352.00 354.10 348.25 349.15 0.0M
2021-09-13 349.00 357.05 349.00 351.35 0.0M
2021-09-09 346.15 352.15 344.30 349.30 0.0M
2021-09-08 349.25 349.30 343.00 348.00 0.0M
2021-09-07 348.65 354.00 346.25 348.10 0.0M
2021-09-06 356.80 356.80 347.40 348.65 0.0M
2021-09-03 354.65 355.50 348.80 350.80 0.0M
2021-09-02 354.75 356.15 348.85 350.45 0.0M
2021-09-01 350.20 356.70 348.50 349.20 0.0M
2021-08-31 349.75 355.90 343.65 350.45 0.1M
2021-08-30 354.95 354.95 343.90 348.25 0.0M
2021-08-27 347.15 352.00 344.35 346.90 0.8M
2021-08-26 349.00 349.65 342.30 346.05 0.0M
2021-08-25 359.90 359.95 346.10 348.85 0.0M
2021-08-24 365.50 368.65 354.85 357.70 0.0M
2021-08-23 379.00 383.00 343.05 367.85 0.1M
2021-08-20 372.45 378.90 362.05 373.70 0.4M
2021-08-18 366.45 375.00 363.65 372.45 0.1M
2021-08-17 364.80 369.45 362.10 366.45 0.1M
2021-08-16 355.80 368.45 353.10 358.50 0.1M
2021-08-13 355.40 355.40 348.80 349.80 0.1M
2021-08-12 344.85 355.00 339.00 350.65 0.2M
2021-08-11 338.10 341.60 329.80 338.65 0.1M
2021-08-10 339.30 344.50 332.90 338.10 0.2M
2021-08-09 337.80 337.80 322.00 324.50 0.1M
2021-08-06 337.70 343.50 333.50 337.30 0.1M
2021-08-05 345.10 345.10 326.60 334.70 0.1M
2021-08-04 349.00 351.35 343.50 344.80 0.0M
2021-08-03 344.80 352.75 343.75 347.15 0.1M
2021-08-02 348.90 350.80 343.00 344.80 0.1M
2021-07-30 360.50 360.50 345.10 346.25 0.0M
2021-07-29 339.95 358.00 338.55 353.55 0.0M
2021-07-28 345.00 345.00 330.70 334.80 0.0M
2021-07-27 346.20 348.25 338.80 340.15 0.0M
2021-07-26 344.20 353.15 338.45 340.65 0.1M
2021-07-23 331.95 343.55 330.60 338.40 0.1M
2021-07-22 335.45 337.35 328.00 331.10 0.0M
2021-07-20 323.05 338.80 323.05 332.10 0.1M
2021-07-19 337.00 340.20 324.40 328.05 0.0M
2021-07-16 324.50 339.95 316.85 337.05 0.1M
2021-07-15 317.50 327.30 317.50 322.10 0.0M
2021-07-14 331.00 331.50 320.25 322.50 0.0M
2021-07-13 324.00 332.80 319.05 329.75 0.1M
2021-07-12 320.00 326.15 317.45 321.70 0.1M
2021-07-09 308.50 320.55 308.50 316.15 0.1M
2021-07-08 312.00 316.60 305.55 308.45 0.1M
2021-07-07 322.95 322.95 310.50 313.50 0.1M
2021-07-06 324.00 326.00 318.90 322.95 0.0M
2021-07-05 332.00 334.00 320.50 322.15 0.1M
2021-07-02 335.00 335.20 329.50 331.25 0.1M
2021-07-01 338.50 338.50 328.00 335.05 0.0M
2021-06-30 335.25 337.25 329.60 333.10 0.1M
2021-06-29 339.00 339.00 329.10 335.25 0.0M
2021-06-28 332.35 338.95 330.85 333.25 0.0M
2021-06-25 343.00 343.00 328.60 332.35 0.1M
2021-06-24 338.50 340.35 334.65 339.60 0.1M
2021-06-23 332.60 340.40 326.55 333.55 0.0M
2021-06-22 325.00 338.00 325.00 331.35 0.1M
2021-06-21 321.45 328.15 317.95 323.85 0.0M
2021-06-18 322.00 329.20 311.30 325.10 0.1M
2021-06-17 310.95 326.00 308.05 320.85 0.1M
2021-06-16 320.30 324.25 307.10 312.65 0.2M
2021-06-15 302.60 321.55 301.10 318.95 0.2M
2021-06-14 306.00 306.95 293.00 300.70 0.1M
2021-06-11 304.95 307.75 301.85 305.55 0.0M
2021-06-10 302.40 306.90 299.25 300.90 0.1M
2021-06-09 304.05 308.60 301.00 302.45 0.1M
2021-06-08 309.00 311.00 302.00 303.80 0.1M
2021-06-07 313.80 313.85 304.00 306.00 0.1M
2021-06-04 290.80 310.25 290.60 307.55 0.4M
2021-06-03 285.05 289.00 281.05 285.80 0.2M
2021-06-02 281.00 281.00 275.90 280.00 0.0M
2021-06-01 276.00 280.65 273.45 276.60 0.0M
2021-05-31 282.95 282.95 263.80 271.00 0.1M
2021-05-28 286.00 287.85 277.70 278.55 0.0M
2021-05-27 285.10 290.00 279.45 281.50 0.1M
2021-05-26 276.00 278.75 271.25 277.35 0.0M
2021-05-25 270.75 273.85 268.25 271.95 0.1M
2021-05-24 273.70 273.70 267.60 270.15 0.0M
2021-05-21 271.65 272.75 269.35 271.50 0.0M
2021-05-20 271.50 273.35 268.10 269.30 0.0M
2021-05-19 275.05 277.90 269.50 271.90 0.1M
2021-05-18 275.00 279.05 273.50 277.70 0.0M
2021-05-17 276.30 276.30 267.90 273.25 0.0M
2021-05-14 277.45 280.65 266.35 267.70 0.0M
2021-05-12 271.10 282.70 270.50 274.80 0.1M
2021-05-11 264.00 276.85 263.70 270.85 0.0M
2021-05-10 271.00 272.40 263.15 263.90 0.0M
2021-05-07 274.50 275.65 267.30 268.90 0.0M
2021-05-06 273.95 274.95 268.85 271.55 0.0M
2021-05-05 267.70 273.25 267.45 271.30 0.0M
2021-05-04 277.50 278.30 262.75 265.20 0.0M
2021-05-03 271.00 274.00 266.00 271.95 0.0M
2021-04-30 270.00 274.60 265.80 269.90 0.1M
2021-04-29 261.75 272.00 259.50 269.25 0.0M
2021-04-28 259.00 263.80 258.50 259.35 0.0M
2021-04-27 257.55 260.60 255.65 258.10 0.0M
2021-04-26 250.40 258.70 250.40 255.00 0.0M
2021-04-23 244.05 253.30 243.65 250.60 0.1M
2021-04-22 245.25 248.05 242.55 245.50 0.0M
2021-04-20 264.55 264.55 247.00 249.25 0.0M
2021-04-19 246.20 258.65 232.60 252.80 0.1M
2021-04-16 254.75 261.50 252.35 258.35 0.0M
2021-04-15 254.00 256.60 248.65 256.00 0.0M
2021-04-13 258.95 261.80 252.40 256.00 0.0M
2021-04-12 270.00 270.00 250.00 255.10 0.1M
2021-04-09 270.00 275.60 267.80 272.10 0.0M
2021-04-08 276.00 277.00 268.00 269.55 0.0M
2021-04-07 267.50 277.85 266.15 274.65 0.1M
2021-04-06 269.30 274.00 263.75 266.20 0.0M
2021-04-05 276.00 276.00 264.55 269.65 0.0M
2021-04-01 275.10 280.30 273.40 276.15 0.0M
2021-03-31 263.15 275.40 263.15 273.25 0.1M
2021-03-30 269.90 269.90 260.30 266.75 0.0M
2021-03-26 279.90 279.90 256.55 265.95 0.1M
2021-03-25 268.10 272.10 261.15 265.15 0.0M
2021-03-24 264.65 277.95 261.00 271.25 0.1M
2021-03-23 261.00 261.20 257.50 259.65 1.1M
2021-03-22 261.95 263.85 256.40 258.20 0.0M
2021-03-19 260.50 266.50 249.25 259.00 0.1M
2021-03-18 265.00 272.45 256.55 260.90 0.1M
2021-03-17 272.05 276.85 262.85 264.75 0.1M
2021-03-16 278.00 278.00 272.05 273.50 0.0M
2021-03-15 279.00 281.80 269.05 277.80 0.1M
2021-03-12 275.00 282.70 275.00 277.95 0.1M
2021-03-10 280.50 281.05 270.00 271.25 0.0M
2021-03-09 289.45 291.70 273.30 277.35 0.0M
2021-03-08 289.00 295.40 282.00 285.55 0.1M
2021-03-05 300.00 309.70 285.00 287.40 0.1M
2021-03-04 278.00 302.00 272.95 294.85 0.2M
2021-03-03 272.95 311.40 269.90 276.10 0.4M
2021-03-02 248.85 262.55 248.85 259.50 0.0M
2021-03-01 259.00 259.00 246.65 248.85 0.1M
2021-02-26 249.25 255.30 247.25 249.60 0.0M
2021-02-25 248.00 255.50 245.75 253.25 0.0M
2021-02-24 251.80 251.80 244.00 247.95 0.2M
2021-02-23 243.00 251.40 233.60 248.50 0.1M
2021-02-22 249.00 251.10 239.70 243.00 0.1M
2021-02-19 261.40 261.80 246.85 248.75 0.1M
2021-02-18 241.90 276.60 241.90 259.10 0.3M
2021-02-17 239.80 241.65 237.15 239.25 0.1M
2021-02-16 232.50 237.00 232.20 236.10 0.0M
2021-02-15 230.35 235.95 227.40 231.70 0.1M
2021-02-12 233.95 236.00 223.70 233.30 0.1M
2021-02-11 227.80 233.85 227.05 232.95 0.1M
2021-02-10 225.00 228.40 215.95 226.60 0.1M
2021-02-09 215.95 223.20 213.20 221.95 0.2M
2021-02-08 207.00 216.00 207.00 214.00 0.1M
2021-02-05 202.10 208.05 202.10 206.65 0.1M
2021-02-04 201.60 205.55 200.15 205.00 0.2M
2021-02-03 202.15 203.35 199.30 201.65 0.0M
2021-02-02 202.00 204.00 199.45 201.00 0.2M
2021-02-01 209.00 209.00 196.70 202.40 0.3M
2021-01-29 195.50 198.75 192.85 197.95 0.1M
2021-01-28 197.45 197.45 191.00 196.15 0.0M
2021-01-27 197.85 199.15 194.50 195.30 0.0M
2021-01-25 207.00 207.00 195.80 197.85 0.1M
2021-01-22 205.90 205.90 201.50 202.75 0.1M
2021-01-21 206.10 207.50 203.55 204.80 0.1M
2021-01-20 208.60 210.20 204.80 206.10 0.1M
2021-01-19 211.00 212.00 207.55 208.40 0.0M
2021-01-18 215.80 215.80 208.30 210.20 1.2M
2021-01-15 213.90 215.90 210.55 210.95 0.1M
2021-01-14 212.20 216.60 211.40 212.75 0.5M
2021-01-13 214.00 214.65 211.70 212.20 0.1M
2021-01-12 212.05 214.30 211.25 212.15 0.1M
2021-01-11 211.95 217.30 211.00 212.40 0.1M
2021-01-08 214.95 214.95 208.25 210.30 0.1M
2021-01-07 215.60 217.30 210.00 210.65 0.1M
2021-01-06 221.40 221.40 210.10 213.10 0.1M
2021-01-05 219.00 222.75 215.90 217.05 0.0M
2021-01-04 220.00 222.40 217.65 219.25 0.1M
2021-01-01 222.25 223.15 218.00 218.50 0.0M