UK markets close in 1 hour 42 minutes

Gulf Oil Lubricants India Limited (GULFOILLUB.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
929.25-32.35 (-3.36%)
At close: 03:48PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024959.00968.30920.05929.25929.2556,422
06 May 20241,022.501,022.50952.25961.60961.6011,101
03 May 20241,018.001,026.10994.401,002.501,002.5013,306
02 May 20241,048.851,048.851,014.001,018.601,018.605,439
30 Apr 20241,025.751,068.701,018.401,028.451,028.459,266
29 Apr 20241,039.951,040.951,010.301,024.951,024.952,380
26 Apr 20241,042.151,046.651,027.101,031.751,031.753,190
25 Apr 2024984.651,047.95983.551,042.251,042.2516,593
24 Apr 2024993.901,003.15979.20986.60986.608,151
23 Apr 20241,013.801,017.60988.85993.90993.907,347
22 Apr 20241,022.201,022.901,000.001,013.651,013.655,927
19 Apr 2024987.901,002.55951.15989.35989.3515,637
18 Apr 20241,004.451,025.60981.00988.10988.1011,656
16 Apr 20241,009.851,031.00979.55984.85984.8513,535
15 Apr 20241,002.051,049.50995.70999.50999.5034,228
12 Apr 20241,099.851,100.001,060.001,062.701,062.705,149
10 Apr 20241,100.001,101.451,081.351,091.701,091.705,547
09 Apr 20241,061.001,100.851,061.001,095.401,095.4022,094
08 Apr 20241,088.951,096.851,055.151,061.001,061.0016,286
05 Apr 20241,079.751,092.001,045.951,077.201,077.2012,785
04 Apr 20241,114.851,116.651,045.251,068.251,068.2534,685
03 Apr 20241,000.001,101.90984.301,097.701,097.7041,813
02 Apr 2024970.001,015.15964.301,000.951,000.9512,719
01 Apr 2024939.30975.10939.30960.15960.158,928
28 Mar 2024975.60975.60934.90939.15939.153,539
27 Mar 2024937.00973.10936.05956.55956.556,238
26 Mar 2024945.10960.75929.65942.20942.206,073
22 Mar 2024948.25952.85934.70940.95940.957,589
21 Mar 2024905.15954.40902.00948.20948.2017,906
20 Mar 2024865.75908.80865.00901.05901.0514,115
19 Mar 2024922.20922.20865.60879.75879.759,427
18 Mar 2024879.80918.00856.95904.10904.1013,556
15 Mar 2024908.90927.20884.65897.30897.3012,056
14 Mar 2024852.50907.65852.10891.05891.0528,790
13 Mar 2024930.15952.00864.20869.90869.9043,004
12 Mar 2024965.95983.55925.00936.55936.5527,299
11 Mar 20241,025.151,036.40947.15963.50963.508,362
07 Mar 20241,045.051,060.651,024.151,030.101,030.105,271
06 Mar 20241,060.651,063.351,025.101,031.751,031.7526,651
05 Mar 20241,075.351,075.351,055.551,060.851,060.856,169
04 Mar 20241,016.251,076.901,016.251,067.101,067.1018,798
01 Mar 20241,004.251,026.00995.001,008.501,008.509,499
29 Feb 20241,067.951,067.95999.001,004.251,004.259,802
28 Feb 20241,045.201,075.00991.001,024.401,024.4017,739
27 Feb 20241,087.651,087.651,040.001,050.201,050.2014,324
26 Feb 2024989.601,075.00989.601,070.501,070.5034,113
23 Feb 2024994.851,010.00978.45989.50989.5025,062
22 Feb 2024971.15996.30969.30989.95989.9518,552
21 Feb 2024957.00984.10943.55971.15971.1557,600
20 Feb 2024881.35956.85879.50944.75944.7549,406
19 Feb 2024890.00890.00865.70880.35880.357,120
16 Feb 2024894.90902.00880.00885.25885.258,174
15 Feb 2024855.70916.60852.45902.50902.5029,044
14 Feb 2024823.95865.00808.30855.70855.705,874
13 Feb 2024843.85855.40813.80838.30838.3031,952
13 Feb 202416 Dividend
12 Feb 2024890.15907.90850.00855.00839.0036,986
09 Feb 2024924.85926.05880.70895.45878.6913,484
08 Feb 2024925.50927.20906.80916.05898.9110,518
07 Feb 2024912.15920.75896.35907.35890.3729,007
06 Feb 2024939.15939.15856.25897.95881.1532,248
05 Feb 2024900.80920.00885.75916.00898.8639,423
02 Feb 2024812.25894.45812.25885.55868.9828,808
01 Feb 2024799.05821.80796.40806.30791.2117,294
31 Jan 2024803.45820.00792.35797.25782.3322,182
30 Jan 2024791.05807.65787.20799.65784.697,518
29 Jan 2024771.10802.00770.90782.70768.057,564
25 Jan 2024766.00778.75765.20773.20758.735,995
24 Jan 2024746.05771.70745.00764.35750.056,298
23 Jan 2024766.35766.35743.90755.70741.5613,129
19 Jan 2024764.20775.00759.00764.80750.498,390
18 Jan 2024------
17 Jan 2024738.00757.95730.55745.40731.4532,845
16 Jan 2024733.15745.40728.05739.50725.669,641
15 Jan 2024742.85748.35732.00738.20724.397,468
12 Jan 2024738.75738.75727.00735.60721.8321,863
11 Jan 2024740.80745.15728.75734.80721.0523,003
10 Jan 2024724.45742.35703.15732.65718.9416,464
09 Jan 2024706.05717.00706.05714.00700.642,970
08 Jan 2024715.80718.00706.30709.85696.578,581
05 Jan 2024715.05720.05714.20716.30702.907,309
04 Jan 2024720.00726.95713.55715.60702.214,615
03 Jan 2024724.25725.45713.75716.80703.3911,865
02 Jan 2024732.00734.00716.90719.90706.4313,188
01 Jan 2024729.00730.10713.80724.70711.1420,927
29 Dec 2023731.15733.00710.05718.55705.1016,866
28 Dec 2023740.75741.65723.00731.15717.4712,238
27 Dec 2023749.70750.00724.65738.90725.0768,256
26 Dec 2023713.30739.00706.40729.65716.0046,028
22 Dec 2023655.80723.00655.80712.65699.3190,027
21 Dec 2023647.40666.55641.25664.40651.975,582
20 Dec 2023682.20689.75633.25648.20636.0720,541
19 Dec 2023660.00680.00650.80676.05663.4051,687
18 Dec 2023639.05662.00639.05654.25642.012,582
15 Dec 2023664.40671.00653.00653.45641.227,691
14 Dec 2023679.95686.00656.85664.40651.9718,271
13 Dec 2023647.55676.30647.55671.80659.2322,415
12 Dec 2023670.00671.95640.00644.25632.1920,383
11 Dec 2023663.15673.10656.45659.70647.3512,801
08 Dec 2023688.95688.95656.90663.15650.7413,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...