Gulf Oil Lubricants India Limited (GULFOILLUB.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 940.20 | 963.30 | 927.00 | 940.35 | 940.35 | 10,009 |
| May 31, 2024 | 977.00 | 977.00 | 926.35 | 933.85 | 933.85 | 11,577 |
| May 30, 2024 | 956.05 | 966.00 | 934.00 | 942.50 | 942.50 | 11,945 |
| May 29, 2024 | 965.00 | 980.70 | 957.00 | 960.40 | 960.40 | 4,013 |
| May 28, 2024 | 995.00 | 995.00 | 961.50 | 965.70 | 965.70 | 6,186 |
| May 27, 2024 | 1,013.25 | 1,018.10 | 981.25 | 983.80 | 983.80 | 19,413 |
| May 24, 2024 | 1,045.95 | 1,045.95 | 1,004.15 | 1,012.45 | 1,012.45 | 7,551 |
| May 23, 2024 | 1,062.00 | 1,072.20 | 1,017.50 | 1,046.75 | 1,046.75 | 31,037 |
| May 22, 2024 | 1,008.85 | 1,075.00 | 981.00 | 1,046.70 | 1,046.70 | 83,628 |
| May 21, 2024 | 930.00 | 966.00 | 918.10 | 938.20 | 938.20 | 6,746 |
| May 17, 2024 | 945.95 | 945.95 | 922.55 | 932.60 | 932.60 | 2,151 |
| May 16, 2024 | 959.75 | 959.75 | 922.00 | 926.65 | 926.65 | 7,035 |
| May 15, 2024 | 953.20 | 959.20 | 936.20 | 940.90 | 940.90 | 2,561 |
| May 14, 2024 | 938.10 | 961.45 | 928.25 | 952.10 | 952.10 | 7,303 |
| May 13, 2024 | 942.45 | 942.45 | 914.35 | 923.05 | 923.05 | 10,211 |
| May 10, 2024 | 943.95 | 955.70 | 904.95 | 939.15 | 939.15 | 16,623 |
| May 09, 2024 | 963.00 | 966.90 | 911.55 | 925.40 | 925.40 | 5,356 |
| May 08, 2024 | 928.50 | 970.10 | 925.55 | 960.00 | 960.00 | 20,056 |
| May 07, 2024 | 959.00 | 968.30 | 920.05 | 929.25 | 929.25 | 56,422 |
| May 06, 2024 | 1,022.50 | 1,022.50 | 952.25 | 961.60 | 961.60 | 11,101 |
| May 03, 2024 | 1,018.00 | 1,026.10 | 994.40 | 1,002.50 | 1,002.50 | 13,306 |
| May 02, 2024 | 1,048.85 | 1,048.85 | 1,014.00 | 1,018.60 | 1,018.60 | 5,439 |
| Apr 30, 2024 | 1,025.75 | 1,068.70 | 1,018.40 | 1,028.45 | 1,028.45 | 9,266 |
| Apr 29, 2024 | 1,039.95 | 1,040.95 | 1,010.30 | 1,024.95 | 1,024.95 | 2,380 |
| Apr 26, 2024 | 1,042.15 | 1,046.65 | 1,027.10 | 1,031.75 | 1,031.75 | 3,190 |
| Apr 25, 2024 | 984.65 | 1,047.95 | 983.55 | 1,042.25 | 1,042.25 | 16,593 |
| Apr 24, 2024 | 993.90 | 1,003.15 | 979.20 | 986.60 | 986.60 | 8,151 |
| Apr 23, 2024 | 1,013.80 | 1,017.60 | 988.85 | 993.90 | 993.90 | 7,347 |
| Apr 22, 2024 | 1,022.20 | 1,022.90 | 1,000.00 | 1,013.65 | 1,013.65 | 5,927 |
| Apr 19, 2024 | 987.90 | 1,002.55 | 951.15 | 989.35 | 989.35 | 15,637 |
| Apr 18, 2024 | 1,004.45 | 1,025.60 | 981.00 | 988.10 | 988.10 | 11,656 |
| Apr 16, 2024 | 1,009.85 | 1,031.00 | 979.55 | 984.85 | 984.85 | 13,535 |
| Apr 15, 2024 | 1,002.05 | 1,049.50 | 995.70 | 999.50 | 999.50 | 34,228 |
| Apr 12, 2024 | 1,099.85 | 1,100.00 | 1,060.00 | 1,062.70 | 1,062.70 | 5,149 |
| Apr 10, 2024 | 1,100.00 | 1,101.45 | 1,081.35 | 1,091.70 | 1,091.70 | 5,547 |
| Apr 09, 2024 | 1,061.00 | 1,100.85 | 1,061.00 | 1,095.40 | 1,095.40 | 22,094 |
| Apr 08, 2024 | 1,088.95 | 1,096.85 | 1,055.15 | 1,061.00 | 1,061.00 | 16,286 |
| Apr 05, 2024 | 1,079.75 | 1,092.00 | 1,045.95 | 1,077.20 | 1,077.20 | 12,785 |
| Apr 04, 2024 | 1,114.85 | 1,116.65 | 1,045.25 | 1,068.25 | 1,068.25 | 34,685 |
| Apr 03, 2024 | 1,000.00 | 1,101.90 | 984.30 | 1,097.70 | 1,097.70 | 41,813 |
| Apr 02, 2024 | 970.00 | 1,015.15 | 964.30 | 1,000.95 | 1,000.95 | 12,719 |
| Apr 01, 2024 | 939.30 | 975.10 | 939.30 | 960.15 | 960.15 | 8,928 |
| Mar 28, 2024 | 975.60 | 975.60 | 934.90 | 939.15 | 939.15 | 3,539 |
| Mar 27, 2024 | 937.00 | 973.10 | 936.05 | 956.55 | 956.55 | 6,238 |
| Mar 26, 2024 | 945.10 | 960.75 | 929.65 | 942.20 | 942.20 | 6,073 |
| Mar 22, 2024 | 948.25 | 952.85 | 934.70 | 940.95 | 940.95 | 7,589 |
| Mar 21, 2024 | 905.15 | 954.40 | 902.00 | 948.20 | 948.20 | 17,906 |
| Mar 20, 2024 | 865.75 | 908.80 | 865.00 | 901.05 | 901.05 | 14,115 |
| Mar 19, 2024 | 922.20 | 922.20 | 865.60 | 879.75 | 879.75 | 9,427 |
| Mar 18, 2024 | 879.80 | 918.00 | 856.95 | 904.10 | 904.10 | 13,556 |
| Mar 15, 2024 | 908.90 | 927.20 | 884.65 | 897.30 | 897.30 | 12,056 |
| Mar 14, 2024 | 852.50 | 907.65 | 852.10 | 891.05 | 891.05 | 28,790 |
| Mar 13, 2024 | 930.15 | 952.00 | 864.20 | 869.90 | 869.90 | 43,004 |
| Mar 12, 2024 | 965.95 | 983.55 | 925.00 | 936.55 | 936.55 | 27,299 |
| Mar 11, 2024 | 1,025.15 | 1,036.40 | 947.15 | 963.50 | 963.50 | 8,362 |
| Mar 07, 2024 | 1,045.05 | 1,060.65 | 1,024.15 | 1,030.10 | 1,030.10 | 5,271 |
| Mar 06, 2024 | 1,060.65 | 1,063.35 | 1,025.10 | 1,031.75 | 1,031.75 | 26,651 |
| Mar 05, 2024 | 1,075.35 | 1,075.35 | 1,055.55 | 1,060.85 | 1,060.85 | 6,169 |
| Mar 04, 2024 | 1,016.25 | 1,076.90 | 1,016.25 | 1,067.10 | 1,067.10 | 18,798 |
| Mar 01, 2024 | 1,004.25 | 1,026.00 | 995.00 | 1,008.50 | 1,008.50 | 9,499 |
| Feb 29, 2024 | 1,067.95 | 1,067.95 | 999.00 | 1,004.25 | 1,004.25 | 9,802 |
| Feb 28, 2024 | 1,045.20 | 1,075.00 | 991.00 | 1,024.40 | 1,024.40 | 17,739 |
| Feb 27, 2024 | 1,087.65 | 1,087.65 | 1,040.00 | 1,050.20 | 1,050.20 | 14,324 |
| Feb 26, 2024 | 989.60 | 1,075.00 | 989.60 | 1,070.50 | 1,070.50 | 34,113 |
| Feb 23, 2024 | 994.85 | 1,010.00 | 978.45 | 989.50 | 989.50 | 25,062 |
| Feb 22, 2024 | 971.15 | 996.30 | 969.30 | 989.95 | 989.95 | 18,552 |
| Feb 21, 2024 | 957.00 | 984.10 | 943.55 | 971.15 | 971.15 | 57,600 |
| Feb 20, 2024 | 881.35 | 956.85 | 879.50 | 944.75 | 944.75 | 49,406 |
| Feb 19, 2024 | 890.00 | 890.00 | 865.70 | 880.35 | 880.35 | 7,120 |
| Feb 16, 2024 | 894.90 | 902.00 | 880.00 | 885.25 | 885.25 | 8,174 |
| Feb 15, 2024 | 855.70 | 916.60 | 852.45 | 902.50 | 902.50 | 29,044 |
| Feb 14, 2024 | 823.95 | 865.00 | 808.30 | 855.70 | 855.70 | 5,874 |
| Feb 13, 2024 | 843.85 | 855.40 | 813.80 | 838.30 | 838.30 | 31,952 |
| Feb 13, 2024 | 16 Dividend | |||||
| Feb 12, 2024 | 890.15 | 907.90 | 850.00 | 855.00 | 839.00 | 36,986 |
| Feb 09, 2024 | 924.85 | 926.05 | 880.70 | 895.45 | 878.69 | 13,484 |
| Feb 08, 2024 | 925.50 | 927.20 | 906.80 | 916.05 | 898.91 | 10,518 |
| Feb 07, 2024 | 912.15 | 920.75 | 896.35 | 907.35 | 890.37 | 29,007 |
| Feb 06, 2024 | 939.15 | 939.15 | 856.25 | 897.95 | 881.15 | 32,248 |
| Feb 05, 2024 | 900.80 | 920.00 | 885.75 | 916.00 | 898.86 | 39,423 |
| Feb 02, 2024 | 812.25 | 894.45 | 812.25 | 885.55 | 868.98 | 28,808 |
| Feb 01, 2024 | 799.05 | 821.80 | 796.40 | 806.30 | 791.21 | 17,294 |
| Jan 31, 2024 | 803.45 | 820.00 | 792.35 | 797.25 | 782.33 | 22,182 |
| Jan 30, 2024 | 791.05 | 807.65 | 787.20 | 799.65 | 784.69 | 7,518 |
| Jan 29, 2024 | 771.10 | 802.00 | 770.90 | 782.70 | 768.05 | 7,564 |
| Jan 25, 2024 | 766.00 | 778.75 | 765.20 | 773.20 | 758.73 | 5,995 |
| Jan 24, 2024 | 746.05 | 771.70 | 745.00 | 764.35 | 750.05 | 6,298 |
| Jan 23, 2024 | 766.35 | 766.35 | 743.90 | 755.70 | 741.56 | 13,129 |
| Jan 19, 2024 | 764.20 | 775.00 | 759.00 | 764.80 | 750.49 | 8,390 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 738.00 | 757.95 | 730.55 | 745.40 | 731.45 | 32,845 |
| Jan 16, 2024 | 733.15 | 745.40 | 728.05 | 739.50 | 725.66 | 9,641 |
| Jan 15, 2024 | 742.85 | 748.35 | 732.00 | 738.20 | 724.39 | 7,468 |
| Jan 12, 2024 | 738.75 | 738.75 | 727.00 | 735.60 | 721.83 | 21,863 |
| Jan 11, 2024 | 740.80 | 745.15 | 728.75 | 734.80 | 721.05 | 23,003 |
| Jan 10, 2024 | 724.45 | 742.35 | 703.15 | 732.65 | 718.94 | 16,464 |
| Jan 09, 2024 | 706.05 | 717.00 | 706.05 | 714.00 | 700.64 | 2,970 |
| Jan 08, 2024 | 715.80 | 718.00 | 706.30 | 709.85 | 696.57 | 8,581 |
| Jan 05, 2024 | 715.05 | 720.05 | 714.20 | 716.30 | 702.90 | 7,309 |
| Jan 04, 2024 | 720.00 | 726.95 | 713.55 | 715.60 | 702.21 | 4,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.