Price Data Selection & Download
GP Petroleums Share Price All Time Records & Statistics (Sep 2004 - Jun 2026)
5350 daily OHLCV records on NSE from Sept. 2004 to June 2026.
Share Price All Time High
₹103.90
April 20, 2017
NSE Exchange
Share Price All Time Low
₹3.62
October 10, 2008
NSE Exchange
Highest Volume Trading Day
16,460,758
August 11, 2005 • ₹11.61
NSE Exchange
Share Price History Data (Sep 2004 - Jun 2026)
GULFPETRO daily open, high, low, close and volume (OHLCV) on NSE — 105 records.
Total Records
105
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-08 | ₹42.20 | ₹42.20 | ₹38.55 | ₹39.97 | 111,834 |
| 2026-06-05 | ₹43.23 | ₹44.83 | ₹41.50 | ₹42.20 | 338,461 |
| 2026-06-04 | ₹41.99 | ₹43.35 | ₹41.98 | ₹43.02 | 266,184 |
| 2026-06-03 | ₹40.46 | ₹42.50 | ₹40.06 | ₹41.98 | 431,047 |
| 2026-06-02 | ₹37.96 | ₹41.10 | ₹37.56 | ₹40.26 | 278,229 |
| 2026-06-01 | ₹37.30 | ₹40.90 | ₹36.00 | ₹38.45 | 313,924 |
| 2026-05-29 | ₹37.30 | ₹37.78 | ₹36.01 | ₹36.45 | 124,645 |
| 2026-05-27 | ₹33.30 | ₹38.50 | ₹33.30 | ₹36.62 | 530,109 |
| 2026-05-26 | ₹34.00 | ₹34.50 | ₹32.56 | ₹33.27 | 50,048 |
| 2026-05-25 | ₹33.00 | ₹33.78 | ₹33.00 | ₹33.29 | 44,898 |
| 2026-05-22 | ₹33.21 | ₹33.21 | ₹32.20 | ₹32.63 | 36,877 |
| 2026-05-21 | ₹33.09 | ₹33.70 | ₹32.22 | ₹32.88 | 22,020 |
| 2026-05-20 | ₹33.02 | ₹33.05 | ₹32.50 | ₹32.96 | 27,837 |
| 2026-05-19 | ₹33.15 | ₹33.73 | ₹32.53 | ₹32.86 | 32,818 |
| 2026-05-18 | ₹33.85 | ₹33.85 | ₹32.50 | ₹33.15 | 21,409 |
| 2026-05-15 | ₹34.00 | ₹34.00 | ₹32.50 | ₹33.16 | 22,170 |
| 2026-05-14 | ₹33.97 | ₹34.39 | ₹33.00 | ₹33.23 | 30,119 |
| 2026-05-13 | ₹33.20 | ₹33.49 | ₹32.51 | ₹33.33 | 27,589 |
| 2026-05-12 | ₹33.40 | ₹34.97 | ₹33.40 | ₹33.46 | 41,310 |
| 2026-05-11 | ₹35.00 | ₹35.00 | ₹34.17 | ₹34.33 | 40,816 |
| 2026-05-08 | ₹36.00 | ₹36.00 | ₹34.50 | ₹35.55 | 87,835 |
| 2026-05-07 | ₹34.00 | ₹35.70 | ₹34.00 | ₹35.34 | 103,276 |
| 2026-05-06 | ₹33.99 | ₹34.25 | ₹33.22 | ₹33.91 | 61,977 |
| 2026-05-05 | ₹33.12 | ₹33.50 | ₹33.00 | ₹33.34 | 17,451 |
| 2026-05-04 | ₹33.30 | ₹33.59 | ₹33.00 | ₹33.12 | 19,779 |
| 2026-04-30 | ₹33.59 | ₹33.60 | ₹32.50 | ₹32.87 | 28,049 |
| 2026-04-29 | ₹33.01 | ₹33.95 | ₹33.01 | ₹33.46 | 35,982 |
| 2026-04-28 | ₹32.69 | ₹33.54 | ₹32.69 | ₹33.01 | 28,480 |
| 2026-04-27 | ₹31.40 | ₹32.93 | ₹31.40 | ₹32.78 | 30,368 |
| 2026-04-24 | ₹32.90 | ₹32.90 | ₹32.00 | ₹32.10 | 13,007 |
| 2026-04-23 | ₹32.60 | ₹33.20 | ₹32.35 | ₹32.58 | 31,333 |
| 2026-04-22 | ₹32.90 | ₹33.57 | ₹32.90 | ₹33.20 | 23,256 |
| 2026-04-21 | ₹33.40 | ₹33.99 | ₹33.00 | ₹33.17 | 38,338 |
| 2026-04-20 | ₹33.78 | ₹34.40 | ₹32.21 | ₹33.75 | 60,136 |
| 2026-04-17 | ₹33.40 | ₹33.99 | ₹33.40 | ₹33.75 | 51,423 |
| 2026-04-16 | ₹34.60 | ₹34.86 | ₹33.36 | ₹33.59 | 83,392 |
| 2026-04-15 | ₹33.50 | ₹34.40 | ₹32.79 | ₹34.07 | 135,769 |
| 2026-04-13 | ₹32.35 | ₹32.81 | ₹31.50 | ₹32.36 | 79,733 |
| 2026-04-10 | ₹33.00 | ₹33.50 | ₹32.67 | ₹33.30 | 90,939 |
| 2026-04-09 | ₹31.10 | ₹33.68 | ₹30.69 | ₹32.46 | 230,745 |
| 2026-04-08 | ₹31.70 | ₹32.10 | ₹30.60 | ₹31.10 | 148,439 |
| 2026-04-07 | ₹28.65 | ₹30.28 | ₹28.48 | ₹30.02 | 109,334 |
| 2026-04-06 | ₹27.64 | ₹28.90 | ₹27.20 | ₹28.69 | 78,335 |
| 2026-04-02 | ₹25.75 | ₹27.57 | ₹25.12 | ₹27.37 | 56,962 |
| 2026-04-01 | ₹24.50 | ₹25.92 | ₹24.50 | ₹25.88 | 55,873 |
| 2026-03-30 | ₹25.20 | ₹25.51 | ₹23.25 | ₹23.94 | 116,967 |
| 2026-03-27 | ₹27.00 | ₹27.94 | ₹25.50 | ₹25.63 | 202,733 |
| 2026-03-25 | ₹27.50 | ₹28.40 | ₹27.01 | ₹27.25 | 140,569 |
| 2026-03-24 | ₹28.70 | ₹28.77 | ₹26.91 | ₹27.33 | 120,584 |
| 2026-03-23 | ₹28.10 | ₹28.45 | ₹27.05 | ₹27.06 | 167,891 |
| 2026-03-20 | ₹28.70 | ₹28.98 | ₹28.10 | ₹28.24 | 124,616 |
| 2026-03-19 | ₹29.90 | ₹29.90 | ₹28.10 | ₹28.31 | 72,377 |
| 2026-03-18 | ₹28.29 | ₹29.81 | ₹28.29 | ₹29.29 | 150,055 |
| 2026-03-17 | ₹28.94 | ₹29.49 | ₹28.00 | ₹28.29 | 109,576 |
| 2026-03-16 | ₹30.10 | ₹30.59 | ₹28.27 | ₹28.61 | 134,842 |
| 2026-03-13 | ₹32.10 | ₹32.79 | ₹30.20 | ₹30.60 | 88,871 |
| 2026-03-12 | ₹30.35 | ₹31.75 | ₹30.35 | ₹31.47 | 48,780 |
| 2026-03-11 | ₹31.80 | ₹31.80 | ₹30.10 | ₹30.42 | 90,294 |
| 2026-03-10 | ₹31.25 | ₹31.86 | ₹30.61 | ₹30.95 | 67,716 |
| 2026-03-09 | ₹31.20 | ₹31.90 | ₹30.50 | ₹30.60 | 50,255 |
| 2026-03-06 | ₹31.62 | ₹32.72 | ₹30.55 | ₹31.04 | 39,987 |
| 2026-03-05 | ₹32.50 | ₹33.12 | ₹31.50 | ₹31.62 | 78,120 |
| 2026-03-04 | ₹30.00 | ₹32.88 | ₹30.00 | ₹32.14 | 156,614 |
| 2026-03-02 | ₹31.55 | ₹31.92 | ₹31.00 | ₹31.11 | 68,289 |
| 2026-02-27 | ₹32.00 | ₹32.79 | ₹32.00 | ₹32.08 | 36,833 |
| 2026-02-26 | ₹32.30 | ₹32.96 | ₹31.90 | ₹32.17 | 66,767 |
| 2026-02-25 | ₹32.97 | ₹33.49 | ₹31.99 | ₹32.56 | 14,148 |
| 2026-02-24 | ₹33.13 | ₹33.84 | ₹32.13 | ₹32.32 | 27,584 |
| 2026-02-23 | ₹33.00 | ₹34.29 | ₹32.51 | ₹32.81 | 25,775 |
| 2026-02-20 | ₹33.51 | ₹33.60 | ₹32.91 | ₹33.01 | 18,098 |
| 2026-02-19 | ₹33.76 | ₹34.12 | ₹33.12 | ₹33.52 | 20,414 |
| 2026-02-18 | ₹34.45 | ₹34.45 | ₹33.27 | ₹33.60 | 13,172 |
| 2026-02-17 | ₹32.55 | ₹33.99 | ₹32.55 | ₹33.67 | 38,708 |
| 2026-02-16 | ₹35.50 | ₹35.50 | ₹31.65 | ₹32.70 | 98,938 |
| 2026-02-13 | ₹34.00 | ₹35.45 | ₹33.05 | ₹34.91 | 61,512 |
| 2026-02-12 | ₹34.95 | ₹34.95 | ₹33.55 | ₹33.97 | 43,302 |
| 2026-02-11 | ₹34.20 | ₹35.00 | ₹33.61 | ₹34.81 | 49,175 |
| 2026-02-10 | ₹33.01 | ₹34.50 | ₹33.01 | ₹34.16 | 98,124 |
| 2026-02-09 | ₹33.10 | ₹33.36 | ₹32.70 | ₹33.01 | 47,514 |
| 2026-02-06 | ₹33.49 | ₹33.49 | ₹31.81 | ₹32.54 | 40,583 |
| 2026-02-05 | ₹33.34 | ₹33.50 | ₹32.80 | ₹33.08 | 35,442 |
| 2026-02-04 | ₹33.10 | ₹33.50 | ₹32.57 | ₹33.15 | 56,511 |
| 2026-02-03 | ₹34.00 | ₹34.00 | ₹32.02 | ₹32.56 | 30,118 |
| 2026-02-02 | ₹33.77 | ₹33.77 | ₹31.51 | ₹31.81 | 46,700 |
| 2026-02-01 | ₹33.07 | ₹33.79 | ₹32.00 | ₹32.15 | 47,051 |
| 2026-01-30 | ₹32.81 | ₹33.96 | ₹32.40 | ₹33.58 | 41,051 |
| 2026-01-29 | ₹33.05 | ₹33.39 | ₹32.11 | ₹32.81 | 51,819 |
| 2026-01-28 | ₹31.05 | ₹33.49 | ₹31.05 | ₹32.89 | 77,177 |
| 2026-01-27 | ₹31.93 | ₹31.93 | ₹30.92 | ₹31.16 | 45,989 |
| 2026-01-23 | ₹33.00 | ₹33.37 | ₹31.00 | ₹31.32 | 63,056 |
| 2026-01-22 | ₹32.00 | ₹33.09 | ₹31.77 | ₹32.06 | 27,885 |
| 2026-01-21 | ₹32.40 | ₹32.50 | ₹30.00 | ₹31.80 | 106,973 |
| 2026-01-20 | ₹32.70 | ₹32.70 | ₹32.00 | ₹32.04 | 37,646 |
| 2026-01-19 | ₹33.10 | ₹33.43 | ₹32.20 | ₹32.82 | 35,947 |
| 2026-01-16 | ₹34.04 | ₹34.44 | ₹33.05 | ₹33.23 | 55,381 |
| 2026-01-14 | ₹33.75 | ₹35.69 | ₹33.58 | ₹34.04 | 82,318 |
| 2026-01-13 | ₹33.56 | ₹34.50 | ₹33.36 | ₹33.74 | 45,201 |
| 2026-01-12 | ₹34.04 | ₹34.04 | ₹33.10 | ₹33.59 | 44,273 |
| 2026-01-09 | ₹34.51 | ₹34.66 | ₹33.71 | ₹34.04 | 49,977 |
| 2026-01-08 | ₹35.79 | ₹35.79 | ₹34.00 | ₹34.25 | 59,495 |
| 2026-01-07 | ₹35.55 | ₹35.79 | ₹34.97 | ₹35.32 | 30,980 |
| 2026-01-06 | ₹35.01 | ₹37.05 | ₹34.80 | ₹35.19 | 47,527 |
| 2026-01-05 | ₹35.79 | ₹36.47 | ₹34.76 | ₹35.08 | 43,950 |
| 2026-01-02 | ₹35.20 | ₹36.07 | ₹34.81 | ₹35.79 | 41,632 |
| 2026-01-01 | ₹35.00 | ₹35.79 | ₹34.40 | ₹34.74 | 53,647 |
GP Petroleums Share Price Performance Analysis (Sep 2004 - Jun 2026)
GULFPETRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.05%
₹34.74 → ₹39.97
Year to Date
Price Volatility
9.30%
Low Volatility
Year to Date
Average Daily Volume
80,763
Year to Date Average
NSE Exchange
GP Petroleums Share Price History – Frequently Asked Questions
Common questions about GULFPETRO historical data and records. Examine GULFPETRO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GP Petroleums (GULFPETRO)?
The all-time high share price of GP Petroleums was ₹103.9 recorded on April 20, 2017 on the NSE exchange.
What is the all-time low share price of GP Petroleums (GULFPETRO)?
The all-time low share price of GP Petroleums was ₹3.62 recorded on October 10, 2008 on the NSE exchange.
How can I download GULFPETRO historical share price data?
You can download GP Petroleums 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 GULFPETRO shares?
The highest trading volume day for GP Petroleums was 16,460,758 shares traded on August 11, 2005 on the NSE exchange, with share price at ₹11.61.