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
2023-12-29 311.00 312.25 303.00 306.00 1.3M
2023-12-28 294.80 315.50 294.40 308.60 4.8M
2023-12-27 298.50 298.80 292.45 294.80 0.4M
2023-12-26 295.00 298.60 293.50 297.30 0.7M
2023-12-22 292.10 295.10 290.00 293.90 1.4M
2023-12-21 282.00 291.45 279.00 289.85 0.8M
2023-12-20 289.20 295.50 279.40 283.40 2.1M
2023-12-19 286.00 290.55 286.00 287.90 1.4M
2023-12-18 292.00 293.45 284.25 285.70 1.0M
2023-12-15 292.35 298.50 287.70 288.95 1.2M
2023-12-14 298.75 299.15 292.60 293.50 0.8M
2023-12-13 295.00 298.95 293.25 296.75 0.8M
2023-12-12 302.75 303.90 292.80 293.90 0.8M
2023-12-11 299.10 302.25 296.45 301.00 1.1M
2023-12-08 287.90 302.70 286.30 297.95 4.1M
2023-12-07 283.50 289.90 281.55 286.10 2.0M
2023-12-06 286.40 287.80 279.60 282.90 1.3M
2023-12-05 289.10 290.25 283.05 284.05 1.2M
2023-12-04 292.15 294.80 286.45 288.90 0.9M
2023-12-01 290.00 292.00 288.40 290.90 1.2M
2023-11-30 284.90 290.00 284.05 288.50 1.2M
2023-11-29 283.90 286.00 280.45 284.80 0.8M
2023-11-28 277.95 284.20 277.60 282.70 0.9M
2023-11-24 277.45 280.25 274.80 277.95 0.5M
2023-11-23 275.10 277.95 273.80 276.05 0.4M
2023-11-22 272.50 274.90 268.45 273.45 0.9M
2023-11-21 278.00 278.00 271.50 272.60 1.4M
2023-11-20 276.75 277.70 274.45 276.60 0.3M
2023-11-17 275.40 276.95 272.25 275.75 0.5M
2023-11-16 281.00 281.85 273.50 275.25 0.7M
2023-11-15 280.00 281.95 278.10 279.95 0.4M
2023-11-13 277.25 279.00 275.20 278.50 0.5M
2023-11-12 277.00 277.65 275.60 277.25 0.1M
2023-11-10 272.00 275.80 270.75 274.40 0.6M
2023-11-09 276.00 276.00 269.50 270.20 0.9M
2023-11-08 280.60 280.70 272.10 275.25 0.7M
2023-11-07 285.00 289.00 276.50 279.20 3.4M
2023-11-06 269.70 275.40 267.25 272.60 0.5M
2023-11-03 265.10 267.90 263.80 266.50 0.7M
2023-11-02 262.75 266.35 262.20 262.95 0.3M
2023-11-01 268.90 269.15 254.50 259.20 2.6M
2023-10-31 274.90 278.00 266.10 267.50 1.0M
2023-10-30 272.40 278.15 272.40 273.90 0.3M
2023-10-27 275.00 278.50 273.30 274.85 0.3M
2023-10-26 275.00 278.40 269.55 275.50 0.9M
2023-10-25 274.90 280.45 273.50 274.50 1.4M
2023-10-23 288.90 288.90 268.20 271.60 1.0M
2023-10-20 285.50 290.05 282.30 287.95 1.5M
2023-10-19 289.00 290.00 284.75 285.50 0.3M
2023-10-18 289.10 292.10 285.05 288.90 1.4M
2023-10-17 288.90 291.70 287.30 288.00 1.2M
2023-10-16 285.10 299.40 284.55 288.10 2.8M
2023-10-13 288.00 289.85 284.40 284.95 0.3M
2023-10-12 289.35 290.50 285.40 288.65 0.3M
2023-10-11 289.50 290.90 286.65 287.40 0.2M
2023-10-10 295.00 296.65 285.40 286.85 0.7M
2023-10-09 290.00 291.95 285.65 288.10 0.4M
2023-10-06 288.80 291.30 285.15 290.05 0.8M
2023-10-05 285.00 288.70 284.05 287.30 0.3M
2023-10-04 285.00 286.55 280.35 283.85 0.3M
2023-10-03 283.40 290.90 283.40 284.50 0.8M
2023-09-29 284.45 285.90 279.45 282.20 0.7M
2023-09-28 288.90 289.90 281.05 283.00 0.4M
2023-09-27 285.00 288.85 282.20 287.50 0.6M
2023-09-26 285.75 286.45 282.30 284.20 0.2M
2023-09-25 288.55 289.80 284.00 284.75 0.2M
2023-09-22 290.80 290.80 284.35 288.10 0.5M
2023-09-21 288.35 297.30 286.10 288.05 2.6M
2023-09-20 283.15 288.90 279.30 287.70 1.1M
2023-09-18 280.50 284.75 279.90 281.85 1.1M
2023-09-15 283.00 285.20 278.00 279.10 0.7M
2023-09-14 282.95 284.85 279.65 280.55 0.3M
2023-09-13 280.00 284.50 278.50 280.30 1.0M
2023-09-12 289.00 292.00 278.55 282.25 2.7M
2023-09-11 286.00 289.25 283.95 287.80 1.5M
2023-09-08 283.00 291.20 281.30 282.60 1.9M
2023-09-07 281.75 285.10 279.75 281.35 1.1M
2023-09-06 280.00 291.40 278.25 280.05 3.0M
2023-09-05 277.90 284.75 275.70 277.45 2.1M
2023-09-04 280.00 280.95 275.70 276.50 1.8M
2023-09-01 272.80 279.00 271.50 277.35 0.8M
2023-08-31 277.10 277.60 274.00 276.15 0.4M
2023-08-30 275.35 277.25 274.20 275.65 1.7M
2023-08-29 278.00 280.15 271.65 273.95 0.8M
2023-08-28 280.70 280.70 275.25 277.20 0.2M
2023-08-25 278.30 281.40 277.05 278.70 0.2M
2023-08-24 277.45 280.70 277.25 278.15 0.2M
2023-08-23 277.35 277.80 275.00 276.60 0.2M
2023-08-22 272.60 276.95 272.30 276.00 0.3M
2023-08-21 276.50 278.80 274.00 274.90 0.2M
2023-08-18 271.00 276.30 270.25 275.10 0.2M
2023-08-17 272.75 273.00 268.05 271.25 0.3M
2023-08-16 273.00 274.70 269.30 271.60 2.5M
2023-08-14 279.35 280.15 272.65 273.30 0.4M
2023-08-11 280.65 281.30 276.40 278.60 0.2M
2023-08-10 284.10 286.20 278.50 279.20 0.4M
2023-08-09 284.95 285.00 277.60 282.60 0.3M
2023-08-08 284.90 292.00 281.20 283.95 0.9M
2023-08-07 279.85 284.80 277.10 281.85 0.6M
2023-08-04 277.85 280.65 268.45 275.90 1.1M
2023-08-03 284.35 284.35 274.30 275.70 0.7M
2023-08-02 289.90 290.65 285.90 287.70 0.2M
2023-08-01 289.40 292.20 288.10 289.50 0.2M
2023-07-31 288.60 291.00 287.00 288.35 0.4M
2023-07-28 285.00 287.90 283.80 286.85 0.2M
2023-07-27 287.10 288.80 283.20 284.75 0.3M
2023-07-26 292.50 293.15 284.50 285.60 0.4M
2023-07-25 291.70 293.20 288.20 291.60 0.2M
2023-07-24 288.90 291.95 286.05 290.30 0.3M
2023-07-21 289.95 291.50 284.20 285.20 0.3M
2023-07-20 295.50 295.50 287.50 289.30 0.3M
2023-07-19 295.60 296.15 292.75 295.05 0.4M
2023-07-18 299.90 300.70 293.35 294.10 0.2M
2023-07-17 296.00 301.70 296.00 298.35 0.5M
2023-07-14 295.00 298.45 293.00 295.50 1.0M
2023-07-13 297.80 298.00 289.75 292.30 0.5M
2023-07-12 299.10 299.85 293.60 296.20 0.4M
2023-07-11 289.90 298.95 289.20 298.15 0.7M
2023-07-10 288.90 290.10 285.50 289.15 0.7M
2023-07-07 289.90 292.00 285.50 287.25 0.8M
2023-07-06 287.45 290.00 282.30 289.40 1.7M
2023-07-05 290.50 291.15 285.35 286.00 0.3M
2023-07-04 292.00 296.00 288.15 289.20 0.4M
2023-07-03 286.35 294.50 285.05 292.00 1.1M
2023-06-30 288.65 291.70 283.00 284.45 0.5M
2023-06-28 297.00 297.40 285.10 286.60 0.6M
2023-06-27 298.40 301.00 294.50 295.40 0.4M
2023-06-26 296.35 300.25 296.35 297.80 0.5M
2023-06-23 297.00 300.30 294.25 296.25 0.8M
2023-06-22 299.80 300.40 294.75 296.65 0.7M
2023-06-21 298.00 303.40 298.00 299.20 0.2M
2023-06-20 296.00 301.80 295.85 299.10 0.3M
2023-06-19 301.65 302.50 293.50 297.00 0.3M
2023-06-16 302.60 310.75 298.45 301.75 1.6M
2023-06-15 296.55 302.40 295.90 301.80 0.7M
2023-06-14 295.00 297.75 291.55 296.55 0.4M
2023-06-13 299.60 300.00 293.00 295.10 0.6M
2023-06-12 295.90 300.60 293.20 298.55 1.0M
2023-06-09 294.80 295.75 292.20 294.40 0.5M
2023-06-08 294.00 298.00 291.20 294.80 0.4M
2023-06-07 296.00 299.75 293.70 296.95 0.3M
2023-06-06 297.00 298.20 293.50 295.00 0.2M
2023-06-05 304.20 304.20 295.05 296.60 0.6M
2023-06-02 304.80 304.80 300.50 302.60 0.2M
2023-06-01 304.00 305.65 300.00 304.30 0.4M
2023-05-31 303.00 303.35 297.05 300.50 0.4M
2023-05-30 297.90 304.45 295.25 303.35 1.2M
2023-05-29 293.35 301.95 288.80 297.40 0.7M
2023-05-26 295.25 296.85 290.10 291.90 0.4M
2023-05-25 286.20 303.00 286.20 293.75 2.1M
2023-05-24 288.00 290.20 284.95 288.95 0.3M
2023-05-23 287.75 291.50 287.10 289.70 0.5M
2023-05-22 283.25 287.05 280.00 286.15 0.3M
2023-05-19 279.50 284.00 274.10 282.65 0.4M
2023-05-18 285.55 288.45 276.20 277.85 0.4M
2023-05-17 281.15 289.80 278.65 285.05 1.0M
2023-05-16 283.75 286.15 278.50 280.25 1.3M
2023-05-15 287.30 289.20 282.50 283.75 0.4M
2023-05-12 288.00 292.75 284.75 287.10 1.1M
2023-05-11 283.30 298.65 281.15 288.35 3.8M
2023-05-10 273.60 282.40 272.60 280.50 1.8M
2023-05-09 276.00 279.20 272.70 273.55 0.3M
2023-05-08 280.00 283.85 274.05 276.40 0.4M
2023-05-05 282.00 286.00 276.10 279.25 0.4M
2023-05-04 283.30 283.50 280.10 281.70 0.2M
2023-05-03 285.00 286.00 281.55 283.35 0.2M
2023-05-02 287.00 288.50 281.75 284.15 0.3M
2023-04-28 284.60 286.45 281.25 284.95 0.5M
2023-04-27 286.20 286.20 277.85 282.65 0.8M
2023-04-26 271.00 293.30 271.00 284.60 8.2M
2023-04-25 265.40 267.80 264.00 265.60 0.2M
2023-04-24 264.00 265.20 262.45 264.30 0.2M
2023-04-21 263.75 264.70 262.00 263.20 0.3M
2023-04-20 265.30 266.60 262.00 263.55 0.3M
2023-04-19 266.20 267.70 263.25 265.25 0.3M
2023-04-18 267.85 270.85 265.00 265.75 0.4M
2023-04-17 276.35 277.40 265.80 266.80 0.5M
2023-04-13 275.80 277.50 269.55 276.35 0.4M
2023-04-12 278.00 280.50 272.50 274.45 0.6M
2023-04-11 271.45 278.30 269.05 277.10 0.8M
2023-04-10 271.90 273.50 267.80 268.90 0.2M
2023-04-06 266.00 274.40 265.40 271.90 0.7M
2023-04-05 266.00 266.40 262.40 265.50 0.3M
2023-04-03 267.00 268.25 260.50 262.50 0.6M
2023-03-31 267.00 269.35 262.35 265.00 0.5M
2023-03-29 268.00 272.35 261.15 265.25 1.2M
2023-03-28 268.00 269.70 265.95 268.30 0.2M
2023-03-27 270.00 274.60 267.10 268.35 0.3M
2023-03-24 274.55 276.05 268.25 270.75 0.2M
2023-03-23 269.05 278.10 267.75 274.55 0.8M
2023-03-22 271.50 272.35 266.30 269.30 0.9M
2023-03-21 272.40 274.75 267.70 272.45 0.4M
2023-03-20 271.00 278.60 263.50 269.55 1.3M
2023-03-17 274.50 277.20 268.15 270.00 0.5M
2023-03-16 275.00 275.05 268.65 274.30 0.7M
2023-03-15 280.85 283.25 275.00 276.45 0.4M
2023-03-14 276.00 284.00 271.05 280.90 0.6M
2023-03-13 283.00 283.25 272.40 277.95 0.5M
2023-03-10 288.00 288.05 279.55 281.80 0.5M
2023-03-09 290.00 292.75 288.20 289.40 0.3M
2023-03-08 292.15 298.40 287.70 289.45 1.3M
2023-03-06 278.70 294.50 277.60 292.60 2.1M
2023-03-03 283.90 284.40 275.45 277.35 0.6M
2023-03-02 286.55 290.35 281.05 282.90 0.8M
2023-03-01 282.85 289.75 278.60 286.55 1.9M
2023-02-28 277.50 283.50 271.80 282.85 1.0M
2023-02-27 278.45 287.00 276.00 277.90 1.6M
2023-02-24 271.00 280.80 266.60 278.45 1.1M
2023-02-23 267.05 274.05 265.00 270.75 0.8M
2023-02-22 268.80 271.15 265.20 266.95 0.7M
2023-02-21 274.70 274.70 268.00 268.85 0.1M
2023-02-20 277.00 280.00 271.40 272.65 0.7M
2023-02-17 266.00 279.25 264.50 275.60 0.6M
2023-02-16 269.50 270.15 263.90 266.75 0.7M
2023-02-15 275.80 279.60 265.60 269.45 1.0M
2023-02-14 265.00 278.00 261.00 275.80 1.6M
2023-02-13 265.00 267.35 259.50 265.85 0.4M
2023-02-10 259.75 266.95 259.05 265.75 0.7M
2023-02-09 268.00 268.85 259.10 260.05 0.9M
2023-02-08 260.15 270.50 258.35 268.95 0.8M
2023-02-07 262.25 263.10 254.50 259.20 0.5M
2023-02-06 260.85 263.05 256.20 260.90 0.2M
2023-02-03 261.80 264.25 257.05 259.80 0.3M
2023-02-02 263.20 267.95 260.50 261.75 0.4M
2023-02-01 270.85 272.20 260.50 263.95 1.9M
2023-01-31 269.45 270.00 264.80 269.80 0.7M
2023-01-30 266.00 274.00 262.00 269.05 2.3M
2023-01-27 266.70 270.80 262.95 265.40 0.5M
2023-01-25 268.00 270.00 262.05 266.70 0.5M
2023-01-24 275.00 275.75 269.00 270.00 0.5M
2023-01-23 267.70 277.80 266.50 274.80 0.8M
2023-01-20 268.00 271.20 266.00 266.45 0.3M
2023-01-19 273.75 274.30 266.45 267.90 0.6M
2023-01-18 275.95 277.35 272.25 274.00 0.3M
2023-01-17 277.50 278.70 271.35 275.45 0.3M
2023-01-16 270.10 280.00 269.00 277.90 0.9M
2023-01-13 279.75 279.75 269.10 269.90 0.5M
2023-01-12 275.10 281.00 274.05 278.25 0.3M
2023-01-11 283.50 284.70 274.00 275.40 0.4M
2023-01-10 280.05 291.00 276.35 282.80 2.1M
2023-01-09 282.90 283.40 275.55 279.45 1.5M
2023-01-06 277.00 277.00 272.40 275.55 0.4M
2023-01-05 270.75 277.85 268.95 276.00 1.2M
2023-01-04 273.50 277.00 267.40 269.40 0.8M
2023-01-03 270.05 274.20 268.55 272.05 0.3M
2023-01-02 266.00 271.95 261.00 269.95 0.5M