Price Data Selection & Download
Gujarat Petrosynthese Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
2208 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore GUJPETR value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹97.96
May 06, 2024
BSE Exchange
Share Price All Time Low
₹5.30
April 27, 2020
BSE Exchange
Highest Volume Trading Day
64,954
May 02, 2024 • ₹88.86
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
GUJPETR daily open, high, low, close and volume (OHLCV) on BSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹56.10 | ₹61.99 | ₹55.10 | ₹55.44 | 13,287 |
| 2026-06-24 | ₹57.10 | ₹57.10 | ₹56.00 | ₹56.21 | 853 |
| 2026-06-23 | ₹55.00 | ₹57.50 | ₹55.00 | ₹57.00 | 401 |
| 2026-06-19 | ₹57.05 | ₹59.99 | ₹53.70 | ₹59.00 | 106 |
| 2026-06-18 | ₹56.31 | ₹58.99 | ₹56.31 | ₹57.05 | 65 |
| 2026-06-17 | ₹56.06 | ₹56.89 | ₹56.06 | ₹56.13 | 220 |
| 2026-06-16 | ₹58.43 | ₹58.43 | ₹55.58 | ₹56.00 | 101 |
| 2026-06-15 | ₹58.50 | ₹58.50 | ₹58.40 | ₹58.43 | 5 |
| 2026-06-12 | ₹59.99 | ₹59.99 | ₹58.80 | ₹58.80 | 20 |
| 2026-06-11 | ₹60.18 | ₹60.18 | ₹55.00 | ₹56.37 | 946 |
| 2026-06-10 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 141 |
| 2026-06-09 | ₹56.57 | ₹56.57 | ₹56.00 | ₹56.00 | 3,917 |
| 2026-06-08 | ₹56.55 | ₹56.57 | ₹55.05 | ₹56.57 | 87 |
| 2026-06-05 | ₹56.66 | ₹58.18 | ₹56.55 | ₹56.55 | 572 |
| 2026-06-04 | ₹58.25 | ₹59.44 | ₹56.75 | ₹59.40 | 1,329 |
| 2026-06-03 | ₹56.66 | ₹59.44 | ₹53.01 | ₹59.44 | 928 |
| 2026-06-02 | ₹59.99 | ₹59.99 | ₹53.00 | ₹56.63 | 404 |
| 2026-06-01 | ₹62.00 | ₹62.00 | ₹55.58 | ₹57.00 | 830 |
| 2026-05-29 | ₹60.50 | ₹61.79 | ₹59.00 | ₹59.59 | 206 |
| 2026-05-27 | ₹58.00 | ₹58.99 | ₹58.00 | ₹58.05 | 241 |
| 2026-05-26 | ₹59.80 | ₹59.80 | ₹58.00 | ₹58.40 | 32 |
| 2026-05-22 | ₹58.84 | ₹59.89 | ₹56.06 | ₹59.89 | 79 |
| 2026-05-21 | ₹50.00 | ₹56.42 | ₹50.00 | ₹56.00 | 206 |
| 2026-05-20 | ₹57.94 | ₹57.94 | ₹55.00 | ₹56.01 | 303 |
| 2026-05-19 | ₹57.60 | ₹57.99 | ₹55.70 | ₹57.94 | 2,234 |
| 2026-05-18 | ₹57.58 | ₹59.50 | ₹57.55 | ₹59.50 | 358 |
| 2026-05-15 | ₹58.18 | ₹59.89 | ₹57.60 | ₹59.49 | 1,125 |
| 2026-05-14 | ₹60.00 | ₹61.00 | ₹58.00 | ₹58.18 | 2,095 |
| 2026-05-13 | ₹61.45 | ₹61.45 | ₹60.00 | ₹60.00 | 145 |
| 2026-05-12 | ₹61.87 | ₹61.88 | ₹60.05 | ₹61.49 | 935 |
| 2026-05-11 | ₹59.50 | ₹61.49 | ₹59.50 | ₹61.15 | 372 |
| 2026-05-08 | ₹59.25 | ₹59.51 | ₹59.25 | ₹59.50 | 201 |
| 2026-05-07 | ₹61.55 | ₹61.55 | ₹59.25 | ₹61.05 | 302 |
| 2026-05-06 | ₹61.80 | ₹63.57 | ₹60.00 | ₹60.05 | 1,387 |
| 2026-05-05 | ₹57.66 | ₹61.80 | ₹57.66 | ₹61.80 | 3,010 |
| 2026-05-04 | ₹57.01 | ₹61.00 | ₹57.01 | ₹58.84 | 83 |
| 2026-04-30 | ₹57.40 | ₹60.00 | ₹57.16 | ₹59.04 | 814 |
| 2026-04-29 | ₹60.00 | ₹61.88 | ₹56.30 | ₹61.00 | 129 |
| 2026-04-28 | ₹60.64 | ₹60.98 | ₹58.06 | ₹60.95 | 1,059 |
| 2026-04-27 | ₹71.90 | ₹71.90 | ₹60.64 | ₹60.71 | 1,171 |
| 2026-04-24 | ₹63.00 | ₹64.00 | ₹58.06 | ₹61.10 | 2,038 |
| 2026-04-23 | ₹58.65 | ₹60.85 | ₹57.01 | ₹59.00 | 3,051 |
| 2026-04-22 | ₹58.00 | ₹62.50 | ₹58.00 | ₹62.33 | 754 |
| 2026-04-21 | ₹57.51 | ₹61.99 | ₹57.51 | ₹58.25 | 3,257 |
| 2026-04-20 | ₹58.06 | ₹60.50 | ₹54.60 | ₹57.36 | 1,285 |
| 2026-04-17 | ₹60.69 | ₹60.69 | ₹58.30 | ₹58.30 | 523 |
| 2026-04-16 | ₹58.06 | ₹58.06 | ₹58.06 | ₹58.06 | 48 |
| 2026-04-15 | ₹55.16 | ₹60.99 | ₹55.16 | ₹59.02 | 351 |
| 2026-04-13 | ₹59.95 | ₹59.95 | ₹55.01 | ₹55.16 | 432 |
| 2026-04-10 | ₹59.00 | ₹59.99 | ₹57.50 | ₹59.95 | 990 |
| 2026-04-09 | ₹58.00 | ₹59.00 | ₹58.00 | ₹59.00 | 26 |
| 2026-04-08 | ₹56.58 | ₹58.99 | ₹56.50 | ₹58.00 | 2,228 |
| 2026-04-07 | ₹58.50 | ₹58.50 | ₹56.06 | ₹56.50 | 373 |
| 2026-04-06 | ₹59.99 | ₹60.00 | ₹57.12 | ₹57.25 | 152 |
| 2026-04-02 | ₹58.58 | ₹58.58 | ₹57.00 | ₹57.05 | 269 |
| 2026-04-01 | ₹54.61 | ₹60.00 | ₹54.61 | ₹57.97 | 888 |
| 2026-03-30 | ₹59.06 | ₹60.53 | ₹59.06 | ₹60.00 | 106 |
| 2026-03-27 | ₹59.16 | ₹60.28 | ₹59.11 | ₹59.11 | 413 |
| 2026-03-25 | ₹60.50 | ₹62.00 | ₹59.10 | ₹60.00 | 1,065 |
| 2026-03-24 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 1 |
| 2026-03-23 | ₹59.10 | ₹64.00 | ₹58.10 | ₹58.79 | 1,648 |
| 2026-03-20 | ₹59.99 | ₹62.00 | ₹59.00 | ₹59.00 | 2,284 |
| 2026-03-19 | ₹60.00 | ₹60.00 | ₹58.40 | ₹59.99 | 247 |
| 2026-03-18 | ₹60.11 | ₹62.20 | ₹60.00 | ₹60.00 | 151 |
| 2026-03-17 | ₹62.00 | ₹62.00 | ₹60.00 | ₹60.00 | 18,360 |
| 2026-03-16 | ₹61.90 | ₹63.00 | ₹60.10 | ₹60.43 | 1,348 |
| 2026-03-13 | ₹60.30 | ₹60.30 | ₹60.00 | ₹60.00 | 842 |
| 2026-03-12 | ₹61.10 | ₹61.25 | ₹61.10 | ₹61.25 | 67 |
| 2026-03-11 | ₹60.84 | ₹63.00 | ₹59.05 | ₹63.00 | 1,492 |
| 2026-03-10 | ₹60.00 | ₹64.50 | ₹58.76 | ₹60.84 | 2,711 |
| 2026-03-09 | ₹59.99 | ₹60.00 | ₹59.00 | ₹59.00 | 1,488 |
| 2026-03-06 | ₹60.00 | ₹61.00 | ₹60.00 | ₹60.00 | 363 |
| 2026-03-05 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 1,077 |
| 2026-03-04 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 519 |
| 2026-03-02 | ₹60.90 | ₹60.90 | ₹60.00 | ₹60.90 | 410 |
| 2026-02-27 | ₹59.01 | ₹61.00 | ₹59.01 | ₹60.00 | 653 |
| 2026-02-26 | ₹59.06 | ₹62.00 | ₹53.75 | ₹60.02 | 238 |
| 2026-02-25 | ₹60.02 | ₹60.02 | ₹60.00 | ₹60.01 | 105 |
| 2026-02-24 | ₹60.01 | ₹60.02 | ₹60.00 | ₹60.01 | 427 |
| 2026-02-23 | ₹61.80 | ₹61.80 | ₹60.00 | ₹60.00 | 880 |
| 2026-02-20 | ₹60.05 | ₹60.05 | ₹60.05 | ₹60.05 | 78 |
| 2026-02-19 | ₹60.00 | ₹61.99 | ₹60.00 | ₹60.00 | 604 |
| 2026-02-18 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 30 |
| 2026-02-17 | ₹60.00 | ₹61.90 | ₹60.00 | ₹61.90 | 434 |
| 2026-02-16 | ₹60.57 | ₹61.80 | ₹60.00 | ₹60.00 | 209 |
| 2026-02-13 | ₹60.00 | ₹61.50 | ₹60.00 | ₹60.57 | 1,191 |
| 2026-02-12 | ₹60.30 | ₹60.50 | ₹58.66 | ₹60.00 | 3,438 |
| 2026-02-11 | ₹58.97 | ₹60.48 | ₹58.00 | ₹59.99 | 934 |
| 2026-02-10 | ₹59.68 | ₹59.68 | ₹57.00 | ₹57.61 | 857 |
| 2026-02-09 | ₹57.00 | ₹60.24 | ₹56.03 | ₹59.68 | 897 |
| 2026-02-06 | ₹56.06 | ₹61.45 | ₹55.00 | ₹56.07 | 4,257 |
| 2026-02-05 | ₹55.00 | ₹58.80 | ₹52.05 | ₹57.70 | 470 |
| 2026-02-03 | ₹56.50 | ₹57.50 | ₹54.00 | ₹55.51 | 2,543 |
| 2026-02-02 | ₹62.99 | ₹62.99 | ₹55.00 | ₹56.00 | 552 |
| 2026-01-30 | ₹58.40 | ₹59.95 | ₹58.11 | ₹59.80 | 1,056 |
| 2026-01-29 | ₹60.00 | ₹60.00 | ₹58.40 | ₹58.40 | 67 |
| 2026-01-28 | ₹57.50 | ₹59.85 | ₹57.50 | ₹59.85 | 51 |
| 2026-01-27 | ₹57.25 | ₹61.40 | ₹54.05 | ₹57.22 | 697 |
| 2026-01-23 | ₹59.00 | ₹59.00 | ₹57.23 | ₹58.00 | 150 |
| 2026-01-22 | ₹57.71 | ₹60.75 | ₹56.50 | ₹59.00 | 2,245 |
| 2026-01-21 | ₹56.11 | ₹58.00 | ₹56.11 | ₹58.00 | 4 |
| 2026-01-20 | ₹56.01 | ₹56.50 | ₹56.01 | ₹56.17 | 327 |
| 2026-01-19 | ₹59.89 | ₹60.20 | ₹55.05 | ₹55.12 | 177 |
| 2026-01-16 | ₹59.60 | ₹59.60 | ₹59.60 | ₹59.60 | 393 |
| 2026-01-14 | ₹58.01 | ₹61.29 | ₹58.01 | ₹59.31 | 1,060 |
| 2026-01-13 | ₹51.50 | ₹58.01 | ₹51.50 | ₹58.01 | 197 |
| 2026-01-12 | ₹58.00 | ₹60.00 | ₹58.00 | ₹58.67 | 217 |
| 2026-01-09 | ₹59.00 | ₹61.50 | ₹57.01 | ₹57.67 | 1,239 |
| 2026-01-08 | ₹64.00 | ₹64.00 | ₹59.65 | ₹59.81 | 1,878 |
| 2026-01-07 | ₹62.99 | ₹67.50 | ₹60.10 | ₹60.23 | 1,226 |
| 2026-01-06 | ₹58.20 | ₹60.99 | ₹57.04 | ₹60.17 | 305 |
| 2026-01-05 | ₹58.20 | ₹58.20 | ₹58.20 | ₹58.20 | 130 |
| 2026-01-02 | ₹59.06 | ₹63.50 | ₹59.06 | ₹61.13 | 1,112 |
| 2026-01-01 | ₹61.32 | ₹62.49 | ₹59.00 | ₹59.00 | 238 |
Gujarat Petrosynthese Share Price Performance Analysis (Jan 2008 - Jun 2026)
GUJPETR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.03%
₹59.00 → ₹55.44
Year to Date
Price Volatility
2.89%
Low Volatility
Year to Date
Average Daily Volume
1,084
Year to Date Average
BSE Exchange
Gujarat Petrosynthese Share Price History – Frequently Asked Questions
Common questions about GUJPETR historical data and records. For live price, key ratios and fundamentals, see Gujarat Petrosynthese stock price NSE.
What is the all-time high share price of Gujarat Petrosynthese (GUJPETR)?
The all-time high share price of Gujarat Petrosynthese was ₹97.96 recorded on May 06, 2024 on the BSE exchange.
What is the all-time low share price of Gujarat Petrosynthese (GUJPETR)?
The all-time low share price of Gujarat Petrosynthese was ₹5.3 recorded on April 27, 2020 on the BSE exchange.
How can I download GUJPETR historical share price data?
You can download Gujarat Petrosynthese 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 GUJPETR shares?
The highest trading volume day for Gujarat Petrosynthese was 64,954 shares traded on May 02, 2024 on the BSE exchange, with share price at ₹88.86.