Gujarat State Petronet

GSPT
🏛️ india →
309.55
Last Update: 2025-09-30
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
2021-12-31 292.00 296.90 290.80 295.15 0.3M
2021-12-30 294.60 295.70 290.00 292.65 0.3M
2021-12-29 296.00 296.80 292.60 294.30 0.2M
2021-12-28 293.30 296.45 290.30 295.30 0.9M
2021-12-27 290.05 293.00 286.65 291.80 0.4M
2021-12-24 298.50 298.60 292.05 292.70 0.5M
2021-12-23 294.85 302.50 294.85 297.10 0.7M
2021-12-22 296.00 298.65 292.00 294.85 1.5M
2021-12-21 292.35 298.40 292.35 294.95 1.1M
2021-12-20 294.10 297.30 282.40 290.90 1.2M
2021-12-17 305.35 309.60 292.25 296.80 1.1M
2021-12-16 309.05 310.85 303.35 305.35 1.7M
2021-12-15 318.45 321.50 306.90 308.45 0.6M
2021-12-14 317.85 326.00 313.95 318.60 2.1M
2021-12-13 317.00 320.00 311.40 317.20 0.8M
2021-12-10 306.00 315.65 305.45 313.90 0.9M
2021-12-09 306.75 308.85 302.00 307.20 0.4M
2021-12-08 305.45 308.00 303.80 304.70 0.2M
2021-12-07 302.80 307.35 300.90 304.15 0.4M
2021-12-06 312.00 312.00 299.10 299.95 0.7M
2021-12-03 305.25 318.40 304.05 309.85 2.2M
2021-12-02 305.90 310.50 302.40 305.25 0.9M
2021-12-01 313.05 315.90 303.60 304.80 0.7M
2021-11-30 300.75 320.80 300.75 313.30 2.5M
2021-11-29 301.00 302.90 292.45 300.75 0.7M
2021-11-26 309.00 310.00 301.40 302.30 0.3M
2021-11-25 312.05 315.40 310.00 312.55 0.4M
2021-11-24 310.90 322.40 309.70 313.25 1.8M
2021-11-23 301.05 316.95 299.85 309.40 0.8M
2021-11-22 308.10 308.20 292.10 303.80 1.3M
2021-11-18 318.00 321.95 291.70 309.20 1.8M
2021-11-17 314.00 324.75 313.00 320.55 2.2M
2021-11-16 315.90 321.85 313.80 316.05 0.5M
2021-11-15 314.05 317.50 314.05 316.30 0.4M
2021-11-12 318.50 319.90 311.00 315.05 1.0M
2021-11-11 315.65 319.80 313.30 316.35 0.7M
2021-11-10 314.00 319.80 310.15 317.15 1.3M
2021-11-09 324.90 324.90 316.80 317.30 1.4M
2021-11-08 317.00 326.70 314.15 323.20 0.8M
2021-11-04 322.10 322.10 312.80 316.45 0.3M
2021-11-03 316.10 329.45 315.70 324.90 1.1M
2021-11-02 323.25 324.90 315.00 316.10 0.6M
2021-11-01 304.75 324.70 304.75 323.65 1.0M
2021-10-29 307.70 309.95 300.00 305.15 0.9M
2021-10-28 307.90 317.30 306.25 310.85 0.8M
2021-10-27 305.45 311.05 304.00 306.10 0.3M
2021-10-26 306.00 307.45 302.20 305.10 0.8M
2021-10-25 317.65 317.65 302.50 305.15 0.6M
2021-10-22 316.60 318.75 312.75 315.95 0.8M
2021-10-21 323.90 326.85 311.00 316.95 1.5M
2021-10-20 323.00 326.40 318.65 323.90 0.5M
2021-10-19 330.00 336.50 320.80 325.15 1.7M
2021-10-18 321.25 329.40 319.15 328.10 0.8M
2021-10-14 321.45 322.30 317.55 318.25 1.2M
2021-10-13 318.50 322.25 317.05 318.70 0.6M
2021-10-12 315.00 318.10 314.05 316.95 0.3M
2021-10-11 322.65 326.00 312.00 315.35 0.6M
2021-10-08 327.80 328.00 320.05 321.00 0.6M
2021-10-07 323.00 328.80 320.60 324.60 1.5M
2021-10-06 313.00 315.75 311.00 314.10 1.0M
2021-10-05 310.00 318.90 308.55 309.90 1.3M
2021-10-04 315.85 318.00 308.45 309.35 0.6M
2021-10-01 316.00 321.50 312.10 314.05 0.6M
2021-09-30 324.75 325.65 312.50 316.00 1.4M
2021-09-29 309.85 323.00 302.40 322.60 1.9M
2021-09-28 319.90 319.90 308.00 309.85 1.0M
2021-09-27 321.90 323.30 315.20 321.75 0.5M
2021-09-24 321.60 324.10 315.65 319.90 0.7M
2021-09-23 317.60 323.00 316.50 321.25 0.7M
2021-09-22 317.00 320.50 311.60 313.35 1.4M
2021-09-21 316.40 318.50 304.60 315.00 1.8M
2021-09-20 321.00 329.90 314.50 316.35 1.3M
2021-09-17 337.40 338.00 317.60 321.25 2.3M
2021-09-16 346.00 347.80 334.00 334.85 1.1M
2021-09-15 352.35 355.00 344.55 345.40 1.0M
2021-09-14 354.05 354.05 348.00 349.35 0.4M
2021-09-13 350.90 357.60 350.30 351.00 0.6M
2021-09-09 348.80 352.65 344.30 349.40 0.4M
2021-09-08 347.35 349.90 343.00 348.15 0.3M
2021-09-07 350.00 354.20 346.25 348.45 0.3M
2021-09-06 353.40 354.80 347.05 348.45 0.9M
2021-09-03 352.60 354.95 349.00 350.40 1.7M
2021-09-02 350.00 356.30 347.85 350.60 0.5M
2021-09-01 352.60 357.00 348.35 349.75 1.1M
2021-08-31 347.05 356.00 343.60 350.65 0.7M
2021-08-30 352.00 352.95 343.80 347.65 0.5M
2021-08-27 346.45 350.95 344.10 347.05 0.5M
2021-08-26 349.95 350.00 342.00 346.70 0.7M
2021-08-25 357.60 359.40 346.05 349.15 0.7M
2021-08-24 367.20 369.50 355.20 357.60 0.5M
2021-08-23 376.20 378.00 342.95 367.20 1.5M
2021-08-20 372.00 379.20 361.05 374.25 1.5M
2021-08-18 367.75 375.50 363.55 372.80 1.4M
2021-08-17 363.90 369.25 362.00 366.40 2.6M
2021-08-16 353.30 368.60 352.00 358.60 2.6M
2021-08-13 353.80 356.00 348.85 349.95 0.7M
2021-08-12 341.00 355.00 339.15 350.90 2.5M
2021-08-11 337.05 342.00 329.30 338.65 1.8M
2021-08-10 340.50 343.80 332.25 338.25 4.0M
2021-08-09 336.00 337.30 321.00 324.50 0.7M
2021-08-06 337.00 343.50 333.00 336.00 0.8M
2021-08-05 345.00 345.90 326.65 334.60 1.0M
2021-08-04 349.00 351.65 343.00 344.55 0.5M
2021-08-03 345.90 352.75 343.25 347.20 0.6M
2021-08-02 348.75 350.70 343.45 344.75 0.6M
2021-07-30 359.50 359.55 345.00 346.10 0.8M
2021-07-29 337.90 358.00 337.90 354.15 1.1M
2021-07-28 342.00 342.95 330.25 334.85 0.4M
2021-07-27 343.50 348.70 338.60 340.15 0.5M
2021-07-26 346.90 353.20 338.35 340.55 1.4M
2021-07-23 332.15 343.75 330.30 338.35 1.4M
2021-07-22 337.00 338.00 329.00 331.40 0.3M
2021-07-20 328.00 339.00 323.30 332.15 0.9M
2021-07-19 336.00 341.00 322.65 327.55 0.8M
2021-07-16 320.50 340.00 317.00 337.30 0.8M
2021-07-15 322.00 327.50 317.90 320.55 0.4M
2021-07-14 331.80 331.80 320.55 322.50 0.3M
2021-07-13 323.25 333.00 319.20 329.60 0.8M
2021-07-12 318.00 326.45 317.00 321.20 1.5M
2021-07-09 309.75 320.55 308.70 316.55 1.1M
2021-07-08 314.70 316.80 305.25 308.25 0.8M
2021-07-07 323.40 323.40 310.30 313.55 1.3M
2021-07-06 323.10 326.00 318.30 322.25 0.4M
2021-07-05 334.00 334.50 320.20 322.40 0.5M
2021-07-02 335.05 335.05 329.50 331.15 1.1M
2021-07-01 333.30 335.90 330.50 335.05 0.3M
2021-06-30 336.20 337.90 329.55 333.40 0.6M
2021-06-29 335.05 336.40 329.10 335.20 0.5M
2021-06-28 329.00 339.15 329.00 333.15 0.9M
2021-06-25 342.00 342.10 329.35 332.55 0.5M
2021-06-24 334.90 340.30 334.30 339.55 1.1M
2021-06-23 334.50 340.90 326.35 333.65 1.3M
2021-06-22 325.70 338.15 325.65 331.65 2.7M
2021-06-21 318.90 328.35 317.25 322.65 1.5M
2021-06-18 324.00 329.40 311.25 325.25 2.9M
2021-06-17 307.00 326.00 307.00 320.90 2.8M
2021-06-16 321.80 324.50 306.20 313.10 2.8M
2021-06-15 303.75 321.90 300.90 318.85 5.2M
2021-06-14 307.00 307.60 293.20 300.85 0.7M
2021-06-11 304.00 308.00 301.45 305.40 0.7M
2021-06-10 303.00 306.80 299.50 301.05 0.9M
2021-06-09 306.00 308.80 300.90 302.40 1.0M
2021-06-08 308.70 310.80 302.00 303.80 0.9M
2021-06-07 312.00 313.95 304.00 306.00 2.7M
2021-06-04 290.00 310.00 290.00 308.10 13.0M
2021-06-03 287.00 289.20 281.05 286.65 2.6M
2021-06-02 279.00 281.00 275.10 279.95 1.2M
2021-06-01 273.90 280.95 273.05 277.05 1.2M
2021-05-31 281.60 282.00 263.65 271.05 1.3M
2021-05-28 286.50 287.90 277.50 278.55 1.2M
2021-05-27 287.50 287.50 279.25 281.50 1.8M
2021-05-26 275.00 278.95 271.20 277.50 0.5M
2021-05-25 271.00 273.85 268.00 272.05 0.4M
2021-05-24 273.50 274.00 267.45 270.10 0.4M
2021-05-21 272.95 272.95 269.00 271.80 0.2M
2021-05-20 271.40 273.45 268.15 269.25 0.2M
2021-05-19 279.00 279.00 269.50 271.40 0.4M
2021-05-18 273.45 279.25 273.00 277.45 0.4M
2021-05-17 271.45 275.00 267.70 273.45 0.3M
2021-05-14 277.00 281.05 266.20 267.70 0.5M
2021-05-12 272.00 283.00 270.30 274.95 1.8M
2021-05-11 264.05 276.60 263.85 271.35 0.9M
2021-05-10 270.95 272.55 263.10 264.05 0.4M
2021-05-07 272.00 275.75 268.00 268.95 0.6M
2021-05-06 271.10 275.00 269.00 271.05 0.4M
2021-05-05 267.50 273.70 267.00 271.10 0.5M
2021-05-04 274.80 278.50 262.00 265.25 0.3M
2021-05-03 270.10 274.00 269.10 272.15 0.4M
2021-04-30 268.00 274.45 265.25 269.65 0.9M
2021-04-29 261.60 271.60 259.25 269.40 0.8M
2021-04-28 258.05 263.90 258.05 259.40 0.3M
2021-04-27 257.80 260.90 255.45 258.05 0.3M
2021-04-26 252.50 258.80 251.40 255.70 0.4M
2021-04-23 243.20 253.45 243.20 250.25 1.9M
2021-04-22 247.00 248.35 242.60 245.25 0.8M
2021-04-20 258.00 258.00 246.85 248.60 0.7M
2021-04-19 250.00 258.50 220.25 253.15 1.2M
2021-04-16 256.00 261.90 252.30 257.20 0.9M
2021-04-15 253.00 256.85 248.55 256.05 0.5M
2021-04-13 256.80 261.80 252.25 256.00 0.9M
2021-04-12 270.00 270.00 252.60 255.45 1.2M
2021-04-09 269.90 275.70 267.30 272.55 1.2M
2021-04-08 278.00 278.35 267.20 269.65 0.8M
2021-04-07 267.75 277.85 266.35 275.10 0.8M
2021-04-06 267.50 274.25 263.05 265.70 0.4M
2021-04-05 274.75 275.00 264.10 269.75 0.3M
2021-04-01 275.90 280.40 273.35 276.30 1.0M
2021-03-31 267.20 275.50 263.50 273.35 1.2M
2021-03-30 269.55 269.80 260.40 267.20 0.6M
2021-03-26 267.00 269.70 256.25 265.80 0.7M
2021-03-25 269.60 271.90 261.20 264.00 0.8M
2021-03-24 262.00 277.90 260.30 271.30 1.9M
2021-03-23 260.00 261.40 257.40 259.90 2.0M
2021-03-22 261.35 264.25 256.30 258.40 1.1M
2021-03-19 257.00 266.50 249.05 260.10 2.1M
2021-03-18 266.00 272.40 256.65 261.05 1.0M
2021-03-17 273.50 277.00 263.15 264.65 0.8M
2021-03-16 278.75 278.75 272.00 273.45 0.9M
2021-03-15 280.90 281.75 269.00 277.75 0.6M
2021-03-12 280.00 283.00 276.15 277.95 1.7M
2021-03-10 280.30 281.55 269.80 271.20 0.8M
2021-03-09 288.80 292.00 273.00 277.60 0.9M
2021-03-08 288.60 295.75 281.65 285.65 0.7M
2021-03-05 297.40 309.95 284.45 287.05 2.0M
2021-03-04 275.00 302.00 273.10 295.05 3.9M
2021-03-03 270.05 311.45 268.55 276.65 7.7M
2021-03-02 252.45 263.00 250.35 259.55 1.0M
2021-03-01 251.00 253.20 246.55 249.40 0.9M
2021-02-26 254.00 255.85 245.00 249.80 1.1M
2021-02-25 249.50 256.75 245.50 254.00 1.6M
2021-02-24 249.00 251.05 246.00 248.15 1.1M
2021-02-23 243.70 251.95 233.45 247.80 1.5M
2021-02-22 246.35 251.00 239.50 242.70 1.1M
2021-02-19 260.00 260.80 247.00 248.70 1.4M
2021-02-18 242.00 276.70 241.10 259.40 6.1M
2021-02-17 239.10 241.70 237.10 239.55 0.9M
2021-02-16 235.75 237.10 232.25 236.30 0.9M
2021-02-15 232.90 235.95 228.40 231.90 0.9M
2021-02-12 234.80 235.60 227.30 232.40 1.0M
2021-02-11 227.80 234.05 226.00 233.05 2.2M
2021-02-10 223.80 228.40 222.00 226.60 1.7M
2021-02-09 215.90 223.35 213.10 221.95 3.1M
2021-02-08 207.15 215.00 207.15 213.85 1.8M
2021-02-05 206.00 208.00 205.30 206.65 0.9M
2021-02-04 201.25 205.50 200.10 204.80 0.9M
2021-02-03 201.65 203.50 199.00 201.75 0.5M
2021-02-02 202.45 204.00 199.50 201.30 0.4M
2021-02-01 202.00 203.50 196.50 202.40 0.8M
2021-01-29 196.60 198.90 192.85 198.00 1.2M
2021-01-28 193.70 197.50 190.90 195.95 1.0M
2021-01-27 198.00 199.20 194.55 195.45 0.7M
2021-01-25 203.75 204.25 195.65 197.95 1.2M
2021-01-22 205.80 205.80 201.55 202.60 0.8M
2021-01-21 206.80 207.45 204.00 204.40 0.7M
2021-01-20 209.80 209.80 204.80 206.00 1.1M
2021-01-19 210.55 212.00 207.50 208.30 0.8M
2021-01-18 212.00 212.55 208.25 209.80 1.1M
2021-01-15 213.00 215.90 210.70 211.00 0.7M
2021-01-14 212.95 216.70 210.00 212.15 0.7M
2021-01-13 212.95 214.70 211.60 212.00 1.3M
2021-01-12 213.00 214.35 211.05 212.15 2.0M
2021-01-11 211.95 217.50 211.00 212.25 1.7M
2021-01-08 213.35 213.35 208.10 210.10 1.6M
2021-01-07 215.15 217.50 210.00 210.60 0.9M
2021-01-06 218.15 219.20 212.10 213.15 1.6M
2021-01-05 218.05 222.80 215.90 217.10 1.3M
2021-01-04 220.50 222.50 217.55 219.30 1.5M
2021-01-01 222.00 223.45 217.75 218.50 0.6M