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
2022-12-30 261.20 265.00 257.90 263.95 0.0M
2022-12-29 253.30 259.00 253.30 257.25 0.0M
2022-12-28 262.85 262.85 255.30 256.10 0.0M
2022-12-27 262.85 266.30 258.90 261.00 0.0M
2022-12-26 249.00 264.15 249.00 262.50 0.0M
2022-12-23 254.05 257.00 250.00 253.90 0.1M
2022-12-22 263.00 267.70 256.25 258.55 0.0M
2022-12-21 272.20 275.10 267.00 267.70 0.0M
2022-12-20 272.10 274.80 269.00 272.15 0.0M
2022-12-19 267.05 273.25 264.85 272.00 0.0M
2022-12-16 265.25 272.85 264.70 271.45 0.0M
2022-12-15 273.05 274.00 268.10 268.95 0.0M
2022-12-14 274.65 276.50 273.00 273.70 0.0M
2022-12-13 272.15 284.20 272.15 274.45 0.1M
2022-12-12 267.90 275.20 264.75 272.15 0.1M
2022-12-09 270.25 270.25 265.25 267.85 0.0M
2022-12-08 269.95 271.35 265.60 267.30 0.0M
2022-12-07 267.90 269.75 264.40 266.50 0.0M
2022-12-06 259.10 276.00 259.10 267.10 0.2M
2022-12-05 265.00 267.75 257.55 261.25 0.1M
2022-12-02 264.25 268.00 262.85 263.85 0.0M
2022-12-01 273.00 274.45 263.25 264.25 0.0M
2022-11-30 267.35 270.50 264.20 269.70 0.1M
2022-11-29 272.70 278.95 265.10 267.05 0.1M
2022-11-28 278.10 280.35 269.55 272.50 0.2M
2022-11-25 264.00 283.35 260.70 279.05 0.5M
2022-11-24 237.85 261.65 236.60 260.70 0.4M
2022-11-23 238.55 240.60 236.50 237.90 0.1M
2022-11-22 245.00 258.30 231.30 238.25 0.3M
2022-11-21 237.50 238.65 226.35 235.15 0.1M
2022-11-18 239.60 243.45 235.65 237.10 0.0M
2022-11-17 243.00 245.20 238.55 238.95 0.0M
2022-11-16 252.50 253.85 241.05 243.00 0.1M
2022-11-15 244.05 257.60 244.05 252.50 0.7M
2022-11-14 233.05 245.80 233.05 243.10 0.1M
2022-11-11 239.70 239.70 231.60 233.25 0.0M
2022-11-10 232.80 234.70 230.05 233.90 0.0M
2022-11-09 229.05 235.25 227.05 230.05 0.1M
2022-11-07 225.30 231.75 225.30 230.10 0.0M
2022-11-04 225.20 226.65 224.10 225.50 0.0M
2022-11-03 225.75 228.40 224.65 225.30 0.0M
2022-11-02 227.50 228.00 223.30 226.10 0.0M
2022-11-01 224.10 228.35 224.05 226.80 0.0M
2022-10-31 219.40 226.65 219.40 226.05 0.1M
2022-10-28 220.50 225.45 219.00 219.90 0.0M
2022-10-27 219.40 222.00 218.35 220.70 0.0M
2022-10-25 222.00 222.00 218.05 218.80 0.8M
2022-10-24 218.60 222.75 218.60 221.65 0.0M
2022-10-21 222.70 224.20 216.50 217.90 0.0M
2022-10-20 217.70 224.00 217.70 221.95 0.0M
2022-10-19 219.85 221.35 217.80 218.20 0.0M
2022-10-18 224.55 224.55 216.65 218.50 0.0M
2022-10-17 222.85 223.00 218.75 220.55 0.8M
2022-10-14 220.75 224.55 220.50 222.80 0.0M
2022-10-13 219.55 221.80 215.05 220.50 0.0M
2022-10-12 217.75 219.90 215.60 219.55 0.0M
2022-10-11 221.00 221.55 217.95 218.80 0.5M
2022-10-10 225.55 225.55 219.65 220.40 0.0M
2022-10-07 224.65 226.10 221.05 225.55 0.0M
2022-10-06 225.00 227.85 223.50 225.00 0.1M
2022-10-04 230.80 231.20 222.00 223.35 0.0M
2022-10-03 232.95 232.95 225.35 226.90 0.0M
2022-09-30 232.25 232.65 227.15 231.10 0.0M
2022-09-29 229.00 233.50 227.10 229.50 0.0M
2022-09-28 229.50 230.70 226.05 228.25 0.0M
2022-09-27 227.95 232.85 222.40 230.65 0.0M
2022-09-26 233.70 233.70 221.25 222.00 0.0M
2022-09-23 240.15 242.10 232.05 233.70 0.0M
2022-09-22 242.00 244.50 238.40 240.25 0.0M
2022-09-21 245.35 252.00 240.70 241.50 0.0M
2022-09-20 239.15 250.95 239.15 247.95 0.1M
2022-09-19 243.95 247.30 237.50 238.35 0.5M
2022-09-16 251.45 255.90 242.95 244.85 0.0M
2022-09-15 256.00 256.45 248.30 252.45 0.1M
2022-09-14 250.00 254.80 246.75 253.95 0.0M
2022-09-13 254.00 261.40 250.75 253.85 0.1M
2022-09-12 255.20 257.00 250.65 252.60 0.1M
2022-09-09 241.45 262.00 241.00 254.15 0.4M
2022-09-08 239.15 242.50 239.05 239.45 0.0M
2022-09-07 233.05 240.05 232.40 238.95 0.1M
2022-09-06 233.70 235.45 230.60 232.15 0.0M
2022-09-05 241.65 241.65 233.30 233.65 0.0M
2022-09-02 242.25 242.65 236.00 237.50 0.0M
2022-09-01 241.20 245.65 239.00 239.95 0.0M
2022-08-30 239.40 244.65 238.80 242.25 0.0M
2022-08-29 238.60 239.90 235.05 238.50 0.0M
2022-08-26 241.30 244.75 241.30 241.80 0.0M
2022-08-25 243.50 243.90 239.40 241.20 0.0M
2022-08-24 241.90 247.05 240.50 242.30 0.0M
2022-08-23 237.00 245.20 237.00 242.15 0.0M
2022-08-22 243.60 245.05 238.35 239.45 0.0M
2022-08-19 250.80 250.80 244.20 245.40 0.0M
2022-08-18 245.95 249.00 244.40 248.10 0.0M
2022-08-17 248.45 248.45 243.80 244.20 0.0M
2022-08-16 252.65 252.65 243.25 246.70 0.1M
2022-08-12 235.50 249.20 235.50 247.05 0.1M
2022-08-11 231.25 240.00 231.00 236.25 0.1M
2022-08-10 238.00 238.00 230.10 230.45 0.0M
2022-08-08 236.00 238.70 233.80 236.15 0.0M
2022-08-05 240.10 245.30 234.05 236.10 0.2M
2022-08-04 242.00 242.00 234.50 238.30 0.0M
2022-08-03 238.00 241.45 235.50 239.90 0.0M
2022-08-02 238.00 240.15 235.55 237.05 0.0M
2022-08-01 232.90 239.20 232.90 238.10 0.0M
2022-07-29 233.00 233.75 230.90 232.25 0.0M
2022-07-28 231.70 232.60 227.30 230.35 0.0M
2022-07-27 221.60 232.00 219.95 229.05 0.0M
2022-07-26 225.65 229.25 219.90 221.70 0.1M
2022-07-25 241.40 241.40 228.20 228.85 0.0M
2022-07-22 232.00 242.30 229.00 239.65 0.1M
2022-07-21 229.95 230.20 226.80 228.85 0.0M
2022-07-20 246.70 246.70 221.00 227.15 0.3M
2022-07-19 228.50 232.30 228.50 229.20 0.1M
2022-07-18 230.00 234.85 228.85 231.55 0.0M
2022-07-15 232.05 234.55 224.25 228.20 0.0M
2022-07-14 226.80 233.50 225.15 232.05 0.0M
2022-07-13 230.00 230.70 225.10 227.15 0.0M
2022-07-12 230.55 230.55 225.00 226.50 0.0M
2022-07-11 228.45 232.00 228.00 230.60 0.0M
2022-07-08 233.25 233.25 227.70 230.20 0.0M
2022-07-07 224.35 233.65 224.35 231.95 0.0M
2022-07-06 227.40 229.05 222.80 227.10 0.0M
2022-07-05 223.70 228.60 221.90 226.20 0.0M
2022-07-04 222.00 223.70 216.35 222.40 0.0M
2022-07-01 220.25 221.65 215.70 218.55 0.0M
2022-06-30 216.60 221.65 211.95 217.60 0.0M
2022-06-29 213.75 219.25 211.55 216.20 0.0M
2022-06-28 216.00 216.95 212.35 213.65 0.0M
2022-06-27 219.30 219.30 215.45 216.70 0.0M
2022-06-24 214.80 216.90 209.45 215.10 0.0M
2022-06-23 215.30 215.45 210.05 211.90 0.0M
2022-06-22 220.90 220.90 213.15 214.20 0.0M
2022-06-21 219.70 219.70 213.95 218.35 0.0M
2022-06-20 222.85 222.85 211.30 214.05 0.0M
2022-06-17 222.00 225.45 218.50 218.90 0.0M
2022-06-16 235.25 236.00 222.70 224.70 0.0M
2022-06-15 233.75 237.90 232.75 234.20 0.0M
2022-06-14 230.00 233.85 226.55 232.30 0.0M
2022-06-13 237.00 237.35 230.00 230.85 0.0M
2022-06-10 242.00 242.80 236.50 237.50 0.0M
2022-06-09 242.00 242.50 238.00 240.60 0.0M
2022-06-08 248.10 249.35 240.25 242.35 0.0M
2022-06-07 253.60 254.20 245.80 246.85 0.0M
2022-06-06 253.95 255.15 252.30 253.45 0.0M
2022-06-03 260.00 260.00 253.80 255.10 0.0M
2022-06-02 253.45 257.15 252.90 254.40 0.0M
2022-06-01 257.20 257.20 251.50 253.45 0.0M
2022-05-31 258.70 261.15 253.50 254.25 0.0M
2022-05-30 260.25 262.55 259.00 259.55 0.0M
2022-05-27 262.00 262.60 255.40 257.65 0.0M
2022-05-26 256.80 263.55 253.10 261.60 0.0M
2022-05-25 263.70 263.75 255.00 257.75 0.0M
2022-05-24 262.05 271.00 262.05 265.05 0.0M
2022-05-23 277.85 277.85 263.00 265.75 0.0M
2022-05-20 267.50 273.70 264.85 272.45 0.0M
2022-05-19 264.70 264.80 259.00 263.10 0.0M
2022-05-18 264.90 268.20 263.35 265.75 0.0M
2022-05-17 261.95 268.25 257.65 263.35 0.0M
2022-05-16 245.00 258.75 245.00 256.80 0.0M
2022-05-13 268.00 271.55 248.00 250.25 0.1M
2022-05-12 257.90 267.30 250.45 259.55 0.0M
2022-05-11 253.40 267.70 253.40 263.85 0.1M
2022-05-10 265.00 265.00 252.05 253.40 0.0M
2022-05-09 262.00 263.05 253.45 260.85 0.0M
2022-05-06 248.05 259.05 248.05 257.40 0.1M
2022-05-05 259.00 261.50 253.00 253.95 0.0M
2022-05-04 264.00 268.05 255.60 257.55 0.0M
2022-05-02 260.05 267.10 259.15 265.50 0.0M
2022-04-29 269.75 270.00 261.10 262.20 0.0M
2022-04-28 263.30 269.00 260.70 267.05 0.0M
2022-04-27 264.75 264.90 260.00 262.40 0.0M
2022-04-26 266.30 266.65 262.15 264.50 0.0M
2022-04-25 270.00 270.00 261.00 261.90 0.0M
2022-04-22 276.00 276.60 268.75 270.40 0.0M
2022-04-21 280.10 282.45 276.80 278.85 0.0M
2022-04-20 276.20 282.60 274.90 280.10 0.0M
2022-04-19 274.70 283.30 272.10 276.20 0.0M
2022-04-18 277.00 281.10 271.10 273.85 0.0M
2022-04-13 281.50 282.70 276.65 279.35 0.0M
2022-04-12 284.05 286.50 275.05 279.25 0.0M
2022-04-11 288.95 289.95 280.30 286.95 0.0M
2022-04-08 284.45 287.25 280.95 283.65 0.0M
2022-04-07 282.00 292.50 282.00 286.70 0.1M
2022-04-06 280.95 285.00 276.90 283.30 0.0M
2022-04-05 276.30 287.25 275.30 282.10 0.2M
2022-04-04 260.00 275.75 260.00 274.30 0.1M
2022-04-01 259.80 263.80 256.00 258.80 0.0M
2022-03-31 263.95 263.95 256.80 259.80 0.0M
2022-03-30 255.05 259.95 251.20 258.65 0.1M
2022-03-29 256.70 261.35 252.30 253.50 0.0M
2022-03-28 264.10 264.10 257.20 258.40 0.0M
2022-03-25 273.10 273.10 261.80 263.80 0.0M
2022-03-24 270.00 274.40 268.25 270.35 0.0M
2022-03-23 266.75 272.00 266.75 269.70 0.0M
2022-03-22 274.20 274.20 262.85 268.20 0.0M
2022-03-21 262.85 274.00 261.70 268.55 0.1M
2022-03-17 265.00 265.00 257.20 260.60 0.1M
2022-03-16 259.05 264.35 253.45 262.55 0.1M
2022-03-15 267.90 268.50 257.00 259.45 0.1M
2022-03-14 267.05 270.25 263.80 265.70 0.0M
2022-03-11 268.10 269.20 265.10 267.25 0.0M
2022-03-10 274.90 276.45 266.10 267.80 0.1M
2022-03-09 270.15 271.70 261.00 269.50 0.1M
2022-03-08 262.00 274.60 260.90 268.20 0.1M
2022-03-07 275.25 275.70 261.10 264.60 0.0M
2022-03-04 275.35 285.00 268.00 280.55 0.1M
2022-03-03 284.00 286.45 274.00 275.95 0.0M
2022-03-02 286.00 292.00 277.50 280.10 0.1M
2022-02-28 279.50 293.70 274.85 289.80 0.1M
2022-02-25 270.95 282.50 270.95 278.65 0.0M
2022-02-24 278.25 286.80 268.00 269.35 0.1M
2022-02-23 280.20 296.40 280.20 290.95 0.5M
2022-02-22 278.00 284.25 271.95 279.60 0.4M
2022-02-21 284.25 286.65 279.20 284.15 0.1M
2022-02-18 287.00 291.55 285.75 287.50 0.0M
2022-02-17 294.70 295.15 287.50 288.35 0.0M
2022-02-16 296.35 299.20 291.00 292.10 0.1M
2022-02-15 289.85 295.60 278.20 293.85 0.1M
2022-02-14 290.10 297.60 284.10 286.55 0.1M
2022-02-11 298.55 305.55 292.95 297.55 0.1M
2022-02-10 305.05 306.70 298.00 299.15 0.1M
2022-02-09 303.10 309.50 300.60 302.25 0.0M
2022-02-08 317.00 317.00 295.70 304.50 0.1M
2022-02-07 316.80 325.25 309.35 314.65 0.1M
2022-02-04 318.25 323.40 315.25 318.60 0.0M
2022-02-03 316.50 328.00 316.00 317.55 0.2M
2022-02-02 298.50 318.25 298.50 314.20 0.1M
2022-02-01 304.00 305.15 298.00 298.95 0.0M
2022-01-31 300.00 306.10 299.70 300.85 0.1M
2022-01-28 293.90 303.95 293.90 297.40 0.0M
2022-01-27 304.95 304.95 290.85 293.90 0.1M
2022-01-25 290.00 307.85 286.00 302.65 0.1M
2022-01-24 310.50 311.00 294.20 296.45 0.1M
2022-01-21 310.75 318.50 309.05 313.00 0.0M
2022-01-20 318.00 319.70 312.80 314.70 0.0M
2022-01-19 313.25 324.80 309.85 319.65 0.1M
2022-01-18 319.00 319.90 305.20 314.00 0.0M
2022-01-17 315.15 319.85 310.35 315.45 0.0M
2022-01-14 318.20 324.00 305.05 313.25 0.1M
2022-01-13 326.30 326.65 316.55 320.55 0.1M
2022-01-12 319.50 332.50 318.30 326.30 0.1M
2022-01-11 318.20 321.50 314.00 317.75 0.0M
2022-01-10 312.40 320.60 312.40 316.60 0.1M
2022-01-07 300.00 316.00 300.00 314.85 0.1M
2022-01-06 307.60 307.60 300.00 302.40 0.0M
2022-01-05 301.00 310.00 299.45 307.10 0.0M
2022-01-04 298.00 302.80 296.30 299.00 0.0M
2022-01-03 295.85 301.75 294.70 298.55 0.0M