Price Data Selection & Download
Gandhar Oil Refinery Share Price All Time Records & Statistics (Nov 2023 - Aug 2026)
663 daily OHLCV records on NSE from Nov. 2023 to Aug. 2026. For live price, key ratios and fundamentals, see GANDHAR stock price BSE.
Share Price All Time High
₹344.05
November 30, 2023
NSE Exchange
Share Price All Time Low
₹115.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
45,783,339
January 05, 2026 • ₹166.80
NSE Exchange
Share Price History Data (Nov 2023 - Aug 2026)
GANDHAR daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹256.20 | ₹256.20 | ₹248.00 | ₹250.15 | 959,345 |
| 2026-08-18 | ₹247.40 | ₹256.90 | ₹247.40 | ₹255.10 | 2,220,605 |
| 2026-08-17 | ₹245.26 | ₹250.98 | ₹242.71 | ₹246.69 | 953,235 |
| 2026-08-14 | ₹243.03 | ₹247.66 | ₹241.00 | ₹245.57 | 807,585 |
| 2026-08-13 | ₹236.50 | ₹248.00 | ₹236.50 | ₹244.75 | 1,608,155 |
| 2026-08-12 | ₹242.01 | ₹242.82 | ₹235.01 | ₹236.28 | 930,996 |
| 2026-08-11 | ₹237.70 | ₹245.80 | ₹237.00 | ₹243.41 | 1,899,221 |
| 2026-08-10 | ₹243.00 | ₹243.95 | ₹234.76 | ₹236.82 | 1,261,507 |
| 2026-08-07 | ₹243.70 | ₹245.46 | ₹239.01 | ₹242.71 | 1,529,441 |
| 2026-08-06 | ₹233.95 | ₹250.00 | ₹232.03 | ₹242.95 | 6,759,414 |
| 2026-08-05 | ₹239.00 | ₹239.98 | ₹230.00 | ₹231.41 | 1,401,577 |
| 2026-08-04 | ₹233.48 | ₹239.50 | ₹230.00 | ₹236.10 | 2,789,863 |
| 2026-08-03 | ₹224.78 | ₹238.27 | ₹223.52 | ₹231.64 | 3,962,749 |
| 2026-07-31 | ₹218.60 | ₹233.89 | ₹216.00 | ₹223.25 | 6,637,553 |
| 2026-07-30 | ₹230.45 | ₹230.99 | ₹215.70 | ₹216.93 | 4,300,534 |
| 2026-07-29 | ₹237.61 | ₹240.00 | ₹230.00 | ₹232.18 | 3,607,556 |
| 2026-07-28 | ₹252.00 | ₹255.99 | ₹235.55 | ₹237.93 | 9,767,141 |
| 2026-07-27 | ₹279.00 | ₹279.00 | ₹231.00 | ₹245.47 | 20,541,880 |
| 2026-07-24 | ₹290.25 | ₹303.17 | ₹275.53 | ₹282.46 | 35,869,266 |
| 2026-07-23 | ₹274.00 | ₹283.42 | ₹268.22 | ₹281.95 | 25,146,579 |
| 2026-07-22 | ₹229.49 | ₹245.00 | ₹228.76 | ₹236.19 | 6,966,318 |
| 2026-07-21 | ₹231.70 | ₹238.00 | ₹223.33 | ₹227.17 | 2,846,526 |
| 2026-07-20 | ₹209.48 | ₹231.00 | ₹209.10 | ₹228.32 | 3,211,670 |
| 2026-07-17 | ₹212.40 | ₹212.40 | ₹202.53 | ₹207.93 | 586,858 |
| 2026-07-16 | ₹207.00 | ₹218.00 | ₹207.00 | ₹210.95 | 1,252,221 |
| 2026-07-15 | ₹204.00 | ₹209.51 | ₹203.74 | ₹206.82 | 601,959 |
| 2026-07-14 | ₹204.00 | ₹206.40 | ₹201.31 | ₹203.27 | 461,951 |
| 2026-07-13 | ₹200.40 | ₹208.00 | ₹200.40 | ₹206.12 | 791,984 |
| 2026-07-10 | ₹196.00 | ₹209.80 | ₹194.16 | ₹203.15 | 3,577,702 |
| 2026-07-09 | ₹190.10 | ₹196.80 | ₹189.26 | ₹193.35 | 721,145 |
| 2026-07-08 | ₹192.39 | ₹194.79 | ₹187.00 | ₹189.79 | 1,179,224 |
| 2026-07-07 | ₹189.50 | ₹195.80 | ₹184.00 | ₹192.65 | 1,448,177 |
| 2026-07-06 | ₹187.99 | ₹190.99 | ₹184.05 | ₹188.29 | 1,206,573 |
| 2026-07-03 | ₹186.70 | ₹188.01 | ₹184.00 | ₹186.73 | 400,627 |
| 2026-07-02 | ₹185.95 | ₹188.89 | ₹184.02 | ₹186.84 | 1,011,803 |
| 2026-07-01 | ₹186.50 | ₹186.76 | ₹182.10 | ₹184.39 | 616,596 |
| 2026-06-30 | ₹179.10 | ₹184.40 | ₹178.20 | ₹183.45 | 599,884 |
| 2026-06-29 | ₹175.14 | ₹185.49 | ₹172.32 | ₹179.16 | 1,020,498 |
| 2026-06-25 | ₹181.54 | ₹181.59 | ₹174.27 | ₹175.15 | 553,223 |
| 2026-06-24 | ₹182.00 | ₹182.58 | ₹176.61 | ₹179.44 | 690,955 |
| 2026-06-23 | ₹176.10 | ₹185.00 | ₹176.10 | ₹180.85 | 2,694,715 |
| 2026-06-22 | ₹181.00 | ₹182.59 | ₹174.45 | ₹175.82 | 905,224 |
| 2026-06-19 | ₹174.29 | ₹184.50 | ₹172.02 | ₹180.26 | 3,490,988 |
| 2026-06-18 | ₹156.60 | ₹182.00 | ₹156.60 | ₹174.11 | 10,986,216 |
| 2026-06-17 | ₹158.10 | ₹159.50 | ₹155.71 | ₹156.15 | 336,058 |
| 2026-06-16 | ₹160.89 | ₹162.44 | ₹157.01 | ₹157.81 | 321,183 |
| 2026-06-15 | ₹164.70 | ₹164.70 | ₹157.14 | ₹158.48 | 389,356 |
| 2026-06-12 | ₹158.00 | ₹161.00 | ₹156.26 | ₹159.48 | 230,691 |
| 2026-06-11 | ₹156.00 | ₹156.51 | ₹153.50 | ₹155.43 | 164,637 |
| 2026-06-10 | ₹160.80 | ₹161.70 | ₹154.20 | ₹156.08 | 234,704 |
| 2026-06-09 | ₹158.00 | ₹159.99 | ₹155.91 | ₹159.34 | 254,894 |
| 2026-06-08 | ₹160.00 | ₹161.60 | ₹156.00 | ₹157.58 | 322,862 |
| 2026-06-05 | ₹165.64 | ₹167.90 | ₹158.35 | ₹160.73 | 709,636 |
| 2026-06-04 | ₹157.60 | ₹169.50 | ₹157.31 | ₹161.85 | 1,641,710 |
| 2026-06-03 | ₹156.98 | ₹159.38 | ₹155.70 | ₹157.18 | 400,161 |
| 2026-06-02 | ₹155.00 | ₹157.11 | ₹152.00 | ₹155.79 | 370,189 |
| 2026-06-01 | ₹156.48 | ₹161.10 | ₹153.97 | ₹157.56 | 412,108 |
| 2026-05-29 | ₹163.40 | ₹163.45 | ₹155.10 | ₹155.97 | 605,478 |
| 2026-05-27 | ₹169.00 | ₹174.80 | ₹160.10 | ₹162.86 | 4,697,033 |
| 2026-05-26 | ₹171.00 | ₹172.28 | ₹159.00 | ₹162.50 | 1,536,405 |
| 2026-05-25 | ₹165.50 | ₹172.20 | ₹165.50 | ₹169.99 | 1,052,892 |
| 2026-05-22 | ₹165.00 | ₹170.88 | ₹163.11 | ₹164.31 | 1,195,102 |
| 2026-05-21 | ₹160.33 | ₹166.80 | ₹159.61 | ₹163.78 | 749,808 |
| 2026-05-20 | ₹158.00 | ₹159.99 | ₹155.21 | ₹158.86 | 195,241 |
| 2026-05-19 | ₹158.80 | ₹160.50 | ₹154.08 | ₹159.47 | 508,094 |
| 2026-05-18 | ₹149.65 | ₹160.16 | ₹147.50 | ₹158.36 | 695,375 |
| 2026-05-15 | ₹145.00 | ₹152.00 | ₹142.72 | ₹149.98 | 455,425 |
| 2026-05-14 | ₹141.99 | ₹144.90 | ₹138.44 | ₹142.72 | 233,783 |
| 2026-05-13 | ₹142.00 | ₹142.71 | ₹139.51 | ₹141.27 | 147,324 |
| 2026-05-12 | ₹145.00 | ₹148.54 | ₹140.55 | ₹141.13 | 221,485 |
| 2026-05-11 | ₹150.00 | ₹150.00 | ₹145.15 | ₹145.80 | 255,092 |
| 2026-05-08 | ₹153.00 | ₹159.40 | ₹150.15 | ₹151.45 | 746,507 |
| 2026-05-07 | ₹162.23 | ₹163.75 | ₹151.59 | ₹153.00 | 1,859,705 |
| 2026-05-06 | ₹140.00 | ₹165.20 | ₹140.00 | ₹156.66 | 12,007,737 |
| 2026-05-05 | ₹138.68 | ₹139.80 | ₹136.52 | ₹137.67 | 78,988 |
| 2026-05-04 | ₹140.40 | ₹141.80 | ₹138.00 | ₹138.68 | 101,201 |
| 2026-04-30 | ₹140.00 | ₹141.68 | ₹136.25 | ₹138.73 | 133,807 |
| 2026-04-29 | ₹141.01 | ₹144.37 | ₹139.36 | ₹140.49 | 132,994 |
| 2026-04-28 | ₹141.00 | ₹144.56 | ₹140.05 | ₹140.55 | 104,724 |
| 2026-04-27 | ₹138.91 | ₹143.59 | ₹138.10 | ₹142.30 | 151,154 |
| 2026-04-24 | ₹141.08 | ₹141.08 | ₹136.20 | ₹137.18 | 82,385 |
| 2026-04-23 | ₹142.40 | ₹142.72 | ₹139.25 | ₹139.68 | 185,186 |
| 2026-04-22 | ₹142.36 | ₹143.89 | ₹141.40 | ₹141.91 | 94,436 |
| 2026-04-21 | ₹143.01 | ₹146.49 | ₹140.60 | ₹142.36 | 186,222 |
| 2026-04-20 | ₹147.55 | ₹148.05 | ₹142.50 | ₹143.01 | 175,550 |
| 2026-04-17 | ₹150.00 | ₹151.00 | ₹146.07 | ₹147.55 | 246,292 |
| 2026-04-16 | ₹147.00 | ₹149.50 | ₹141.50 | ₹148.60 | 519,733 |
| 2026-04-15 | ₹137.00 | ₹142.50 | ₹137.00 | ₹141.58 | 246,273 |
| 2026-04-13 | ₹134.70 | ₹137.80 | ₹132.30 | ₹135.85 | 95,614 |
| 2026-04-10 | ₹134.80 | ₹139.50 | ₹134.80 | ₹137.10 | 180,643 |
| 2026-04-09 | ₹134.60 | ₹137.47 | ₹132.60 | ₹134.80 | 153,304 |
| 2026-04-08 | ₹140.00 | ₹140.00 | ₹132.30 | ₹134.54 | 330,213 |
| 2026-04-07 | ₹126.46 | ₹129.74 | ₹126.36 | ₹126.86 | 76,115 |
| 2026-04-06 | ₹126.52 | ₹128.34 | ₹123.85 | ₹127.74 | 135,004 |
| 2026-04-02 | ₹123.20 | ₹127.90 | ₹120.30 | ₹126.52 | 132,052 |
| 2026-04-01 | ₹119.80 | ₹126.00 | ₹119.20 | ₹124.52 | 252,198 |
| 2026-03-30 | ₹122.01 | ₹122.69 | ₹115.00 | ₹116.79 | 338,111 |
| 2026-03-27 | ₹128.22 | ₹128.99 | ₹122.00 | ₹123.53 | 281,756 |
| 2026-03-25 | ₹128.52 | ₹133.29 | ₹128.52 | ₹129.38 | 233,240 |
| 2026-03-24 | ₹130.21 | ₹130.35 | ₹126.27 | ₹127.84 | 162,148 |
| 2026-03-23 | ₹130.00 | ₹130.35 | ₹127.00 | ₹127.21 | 200,462 |
| 2026-03-20 | ₹130.99 | ₹132.95 | ₹130.08 | ₹132.38 | 210,490 |
| 2026-03-19 | ₹130.00 | ₹130.99 | ₹128.00 | ₹128.70 | 129,532 |
| 2026-03-18 | ₹130.88 | ₹133.54 | ₹130.25 | ₹131.89 | 143,874 |
| 2026-03-17 | ₹127.60 | ₹132.50 | ₹126.40 | ₹130.49 | 220,395 |
| 2026-03-16 | ₹127.65 | ₹129.85 | ₹123.09 | ₹126.73 | 259,351 |
| 2026-03-13 | ₹128.00 | ₹130.90 | ₹125.40 | ₹129.59 | 273,234 |
| 2026-03-12 | ₹131.21 | ₹132.45 | ₹127.70 | ₹129.96 | 166,498 |
| 2026-03-11 | ₹133.01 | ₹134.69 | ₹128.10 | ₹130.16 | 192,715 |
| 2026-03-10 | ₹129.05 | ₹131.82 | ₹128.72 | ₹131.04 | 213,632 |
| 2026-03-09 | ₹133.99 | ₹134.00 | ₹125.12 | ₹127.43 | 261,342 |
| 2026-03-06 | ₹133.00 | ₹142.87 | ₹132.20 | ₹134.45 | 452,639 |
| 2026-03-05 | ₹135.00 | ₹135.67 | ₹131.50 | ₹132.94 | 133,741 |
| 2026-03-04 | ₹136.00 | ₹136.00 | ₹132.33 | ₹133.07 | 204,415 |
| 2026-03-02 | ₹137.00 | ₹139.51 | ₹134.00 | ₹137.45 | 246,929 |
| 2026-02-27 | ₹139.76 | ₹141.40 | ₹138.34 | ₹140.43 | 92,044 |
| 2026-02-26 | ₹141.24 | ₹142.39 | ₹139.00 | ₹139.76 | 104,618 |
| 2026-02-25 | ₹140.80 | ₹143.00 | ₹140.00 | ₹140.54 | 72,419 |
| 2026-02-24 | ₹142.10 | ₹143.09 | ₹139.02 | ₹140.82 | 119,120 |
| 2026-02-23 | ₹144.83 | ₹145.70 | ₹141.90 | ₹142.83 | 111,241 |
| 2026-02-20 | ₹144.50 | ₹148.80 | ₹142.81 | ₹143.68 | 110,947 |
| 2026-02-19 | ₹148.01 | ₹150.00 | ₹143.50 | ₹145.26 | 103,649 |
| 2026-02-18 | ₹148.24 | ₹150.08 | ₹147.50 | ₹149.10 | 108,460 |
| 2026-02-17 | ₹145.51 | ₹150.93 | ₹145.51 | ₹148.09 | 187,799 |
| 2026-02-16 | ₹146.00 | ₹147.00 | ₹145.00 | ₹146.60 | 110,958 |
| 2026-02-13 | ₹150.00 | ₹150.01 | ₹145.00 | ₹146.70 | 262,984 |
| 2026-02-12 | ₹150.21 | ₹152.22 | ₹148.60 | ₹150.18 | 222,123 |
| 2026-02-11 | ₹156.70 | ₹156.70 | ₹150.00 | ₹150.64 | 269,091 |
| 2026-02-10 | ₹157.94 | ₹159.32 | ₹154.75 | ₹155.24 | 286,802 |
| 2026-02-09 | ₹150.00 | ₹159.80 | ₹149.09 | ₹156.20 | 550,067 |
| 2026-02-06 | ₹153.00 | ₹153.00 | ₹146.80 | ₹150.45 | 342,265 |
| 2026-02-05 | ₹151.46 | ₹154.10 | ₹149.00 | ₹152.28 | 324,237 |
| 2026-02-04 | ₹147.37 | ₹152.98 | ₹144.56 | ₹151.46 | 510,872 |
| 2026-02-03 | ₹146.00 | ₹147.26 | ₹142.17 | ₹145.50 | 304,045 |
| 2026-02-02 | ₹142.87 | ₹142.96 | ₹137.10 | ₹140.82 | 347,261 |
| 2026-02-01 | ₹150.01 | ₹150.50 | ₹142.00 | ₹142.87 | 235,306 |
| 2026-01-30 | ₹149.07 | ₹150.58 | ₹146.03 | ₹149.82 | 321,319 |
| 2026-01-29 | ₹153.25 | ₹153.91 | ₹149.00 | ₹149.70 | 409,676 |
| 2026-01-28 | ₹152.48 | ₹155.59 | ₹152.26 | ₹153.02 | 401,288 |
| 2026-01-27 | ₹163.00 | ₹163.00 | ₹149.10 | ₹152.48 | 1,605,243 |
| 2026-01-23 | ₹160.40 | ₹165.40 | ₹155.82 | ₹163.11 | 1,229,124 |
| 2026-01-22 | ₹150.80 | ₹160.25 | ₹150.80 | ₹158.29 | 718,768 |
| 2026-01-21 | ₹152.15 | ₹154.70 | ₹147.80 | ₹150.97 | 616,486 |
| 2026-01-20 | ₹153.15 | ₹155.23 | ₹149.17 | ₹153.19 | 547,343 |
| 2026-01-19 | ₹150.31 | ₹157.29 | ₹149.45 | ₹153.23 | 887,408 |
| 2026-01-16 | ₹153.98 | ₹153.98 | ₹150.01 | ₹151.81 | 413,473 |
| 2026-01-14 | ₹159.00 | ₹159.85 | ₹152.60 | ₹153.99 | 788,937 |
| 2026-01-13 | ₹151.00 | ₹164.49 | ₹150.90 | ₹161.69 | 2,016,533 |
| 2026-01-12 | ₹151.98 | ₹152.83 | ₹147.91 | ₹150.24 | 929,545 |
| 2026-01-09 | ₹159.10 | ₹160.87 | ₹152.10 | ₹152.99 | 841,842 |
| 2026-01-08 | ₹162.01 | ₹166.40 | ₹157.74 | ₹158.55 | 1,466,278 |
| 2026-01-07 | ₹171.85 | ₹171.85 | ₹161.90 | ₹163.66 | 3,190,826 |
| 2026-01-06 | ₹170.40 | ₹178.95 | ₹170.37 | ₹172.88 | 32,200,767 |
| 2026-01-05 | ₹153.80 | ₹177.79 | ₹152.51 | ₹166.80 | 45,783,339 |
| 2026-01-02 | ₹156.45 | ₹156.45 | ₹151.21 | ₹151.76 | 137,222 |
| 2026-01-01 | ₹154.58 | ₹158.40 | ₹153.96 | ₹154.28 | 289,507 |
Gandhar Oil Refinery Share Price Performance Analysis (Nov 2023 - Aug 2026)
GANDHAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+62.14%
₹154.28 → ₹250.15
Year to Date
Price Volatility
22.12%
Medium Volatility
Year to Date
Average Daily Volume
2,060,370
Year to Date Average
NSE Exchange
Gandhar Oil Refinery Share Price History – Frequently Asked Questions
Common questions about GANDHAR historical data and records.
What is the all-time high share price of Gandhar Oil Refinery (GANDHAR)?
The all-time high share price of Gandhar Oil Refinery was ₹344.05 recorded on November 30, 2023 on the NSE exchange.
What is the all-time low share price of Gandhar Oil Refinery (GANDHAR)?
The all-time low share price of Gandhar Oil Refinery was ₹115.0 recorded on March 30, 2026 on the NSE exchange.
How can I download GANDHAR historical share price data?
You can download Gandhar Oil Refinery historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GANDHAR shares?
The highest trading volume day for Gandhar Oil Refinery was 45,783,339 shares traded on January 05, 2026 on the NSE exchange, with share price at ₹166.8.