Price Data Selection & Download
Gulf Oil Lubricants Share Price All Time Records & Statistics (Jul 2014 - Jul 2026)
2948 daily OHLCV records on NSE from July 2014 to July 2026.
Share Price All Time High
₹1513.55
September 03, 2024
NSE Exchange
Share Price All Time Low
₹230.00
July 31, 2014
NSE Exchange
Highest Volume Trading Day
1,903,584
June 26, 2024 • ₹1165.30
NSE Exchange
Share Price History Data (Jul 2014 - Jul 2026)
GULFOILLUB daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1038.00 | ₹1038.00 | ₹1012.00 | ₹1015.70 | 28,916 |
| 2026-07-23 | ₹983.00 | ₹1040.00 | ₹976.10 | ₹1035.70 | 130,639 |
| 2026-07-22 | ₹990.00 | ₹995.00 | ₹974.00 | ₹982.40 | 68,664 |
| 2026-07-21 | ₹1000.00 | ₹1016.80 | ₹984.60 | ₹989.50 | 103,338 |
| 2026-07-20 | ₹1013.00 | ₹1022.30 | ₹996.00 | ₹999.80 | 52,445 |
| 2026-07-17 | ₹1025.00 | ₹1027.50 | ₹1004.00 | ₹1012.80 | 57,508 |
| 2026-07-16 | ₹1021.80 | ₹1045.00 | ₹1016.40 | ₹1029.60 | 74,475 |
| 2026-07-15 | ₹1042.90 | ₹1043.90 | ₹1013.90 | ₹1026.30 | 86,770 |
| 2026-07-14 | ₹1038.80 | ₹1046.90 | ₹1029.00 | ₹1033.50 | 40,537 |
| 2026-07-13 | ₹1044.60 | ₹1049.80 | ₹1031.30 | ₹1044.60 | 36,761 |
| 2026-07-10 | ₹1049.80 | ₹1054.80 | ₹1044.10 | ₹1046.80 | 71,941 |
| 2026-07-09 | ₹1036.80 | ₹1051.00 | ₹1030.80 | ₹1044.30 | 45,109 |
| 2026-07-08 | ₹1068.40 | ₹1071.80 | ₹1025.80 | ₹1039.40 | 79,329 |
| 2026-07-07 | ₹1077.00 | ₹1080.40 | ₹1059.00 | ₹1073.00 | 44,151 |
| 2026-07-06 | ₹1048.10 | ₹1080.00 | ₹1046.00 | ₹1077.40 | 49,165 |
| 2026-07-03 | ₹1057.10 | ₹1064.50 | ₹1041.50 | ₹1055.60 | 48,095 |
| 2026-07-02 | ₹1048.90 | ₹1053.80 | ₹1027.60 | ₹1047.10 | 44,440 |
| 2026-07-01 | ₹1067.20 | ₹1084.00 | ₹1038.00 | ₹1040.00 | 58,409 |
| 2026-06-30 | ₹1089.90 | ₹1104.15 | ₹1053.25 | ₹1061.75 | 193,765 |
| 2026-06-29 | ₹1087.50 | ₹1104.95 | ₹1080.90 | ₹1093.35 | 118,834 |
| 2026-06-25 | ₹1070.00 | ₹1090.00 | ₹1058.05 | ₹1085.50 | 118,158 |
| 2026-06-24 | ₹1035.60 | ₹1068.80 | ₹1033.00 | ₹1063.30 | 79,584 |
| 2026-06-23 | ₹1035.70 | ₹1066.00 | ₹1031.05 | ₹1038.95 | 84,838 |
| 2026-06-22 | ₹1026.80 | ₹1044.90 | ₹1024.75 | ₹1035.70 | 49,598 |
| 2026-06-19 | ₹1028.15 | ₹1035.00 | ₹1012.30 | ₹1026.80 | 67,768 |
| 2026-06-18 | ₹1033.10 | ₹1047.00 | ₹1020.30 | ₹1031.40 | 68,723 |
| 2026-06-17 | ₹994.75 | ₹1037.70 | ₹993.40 | ₹1033.95 | 124,998 |
| 2026-06-16 | ₹979.95 | ₹998.85 | ₹975.60 | ₹992.95 | 101,442 |
| 2026-06-15 | ₹958.25 | ₹988.30 | ₹955.00 | ₹979.60 | 119,930 |
| 2026-06-12 | ₹925.00 | ₹942.00 | ₹915.10 | ₹939.35 | 99,374 |
| 2026-06-11 | ₹910.00 | ₹921.65 | ₹902.00 | ₹910.15 | 52,672 |
| 2026-06-10 | ₹915.00 | ₹929.90 | ₹903.55 | ₹917.95 | 72,818 |
| 2026-06-09 | ₹905.00 | ₹919.95 | ₹901.00 | ₹914.20 | 53,408 |
| 2026-06-08 | ₹905.10 | ₹916.95 | ₹891.05 | ₹899.80 | 105,523 |
| 2026-06-05 | ₹917.75 | ₹926.00 | ₹903.80 | ₹905.90 | 40,746 |
| 2026-06-04 | ₹926.75 | ₹928.00 | ₹903.00 | ₹906.50 | 132,925 |
| 2026-06-03 | ₹930.00 | ₹930.80 | ₹913.20 | ₹926.75 | 80,626 |
| 2026-06-02 | ₹929.05 | ₹936.35 | ₹911.45 | ₹924.80 | 62,486 |
| 2026-06-01 | ₹972.00 | ₹978.50 | ₹920.85 | ₹927.80 | 156,015 |
| 2026-05-29 | ₹930.10 | ₹994.05 | ₹926.85 | ₹973.05 | 588,617 |
| 2026-05-27 | ₹937.50 | ₹944.20 | ₹925.50 | ₹930.05 | 42,783 |
| 2026-05-26 | ₹920.00 | ₹953.35 | ₹920.00 | ₹931.25 | 40,028 |
| 2026-05-25 | ₹908.90 | ₹941.90 | ₹903.00 | ₹924.60 | 69,837 |
| 2026-05-22 | ₹896.50 | ₹909.00 | ₹886.00 | ₹901.50 | 79,311 |
| 2026-05-21 | ₹910.20 | ₹915.20 | ₹890.00 | ₹896.50 | 86,065 |
| 2026-05-20 | ₹908.00 | ₹910.90 | ₹886.00 | ₹901.65 | 71,542 |
| 2026-05-19 | ₹909.90 | ₹918.85 | ₹895.60 | ₹905.95 | 57,919 |
| 2026-05-18 | ₹933.85 | ₹933.85 | ₹892.00 | ₹905.50 | 71,899 |
| 2026-05-15 | ₹946.70 | ₹960.00 | ₹936.00 | ₹942.25 | 41,388 |
| 2026-05-14 | ₹942.00 | ₹952.00 | ₹928.80 | ₹936.50 | 30,154 |
| 2026-05-13 | ₹930.65 | ₹950.00 | ₹930.55 | ₹932.20 | 38,571 |
| 2026-05-12 | ₹975.00 | ₹979.95 | ₹943.20 | ₹947.65 | 43,234 |
| 2026-05-11 | ₹1000.00 | ₹1000.00 | ₹977.10 | ₹980.90 | 37,905 |
| 2026-05-08 | ₹1006.75 | ₹1006.75 | ₹987.20 | ₹1000.80 | 40,854 |
| 2026-05-07 | ₹1012.00 | ₹1019.55 | ₹999.15 | ₹1006.75 | 45,259 |
| 2026-05-06 | ₹960.00 | ₹1015.00 | ₹959.75 | ₹1011.70 | 90,798 |
| 2026-05-05 | ₹977.95 | ₹981.15 | ₹956.10 | ₹958.85 | 34,120 |
| 2026-05-04 | ₹990.00 | ₹996.45 | ₹974.50 | ₹977.95 | 25,350 |
| 2026-04-30 | ₹990.05 | ₹995.05 | ₹970.55 | ₹983.30 | 53,912 |
| 2026-04-29 | ₹1013.95 | ₹1013.95 | ₹988.75 | ₹994.30 | 50,296 |
| 2026-04-28 | ₹993.00 | ₹997.70 | ₹981.00 | ₹990.05 | 45,910 |
| 2026-04-27 | ₹974.90 | ₹997.75 | ₹967.05 | ₹993.00 | 58,077 |
| 2026-04-24 | ₹978.00 | ₹980.15 | ₹959.05 | ₹969.50 | 69,045 |
| 2026-04-23 | ₹981.05 | ₹990.85 | ₹963.50 | ₹972.05 | 43,854 |
| 2026-04-22 | ₹998.00 | ₹999.15 | ₹985.00 | ₹989.95 | 26,606 |
| 2026-04-21 | ₹964.00 | ₹1005.00 | ₹960.05 | ₹995.60 | 62,659 |
| 2026-04-20 | ₹978.00 | ₹978.00 | ₹957.00 | ₹964.00 | 42,824 |
| 2026-04-17 | ₹957.00 | ₹978.80 | ₹947.70 | ₹970.90 | 56,413 |
| 2026-04-16 | ₹948.40 | ₹963.85 | ₹935.30 | ₹951.70 | 89,945 |
| 2026-04-15 | ₹914.00 | ₹933.75 | ₹907.00 | ₹930.60 | 91,037 |
| 2026-04-13 | ₹890.20 | ₹898.85 | ₹877.65 | ₹891.30 | 132,377 |
| 2026-04-10 | ₹909.95 | ₹919.00 | ₹895.85 | ₹903.70 | 126,731 |
| 2026-04-09 | ₹923.00 | ₹923.00 | ₹886.10 | ₹894.75 | 126,886 |
| 2026-04-08 | ₹925.00 | ₹933.80 | ₹906.35 | ₹918.45 | 155,024 |
| 2026-04-07 | ₹897.85 | ₹897.85 | ₹872.00 | ₹879.60 | 130,217 |
| 2026-04-06 | ₹903.00 | ₹903.00 | ₹873.00 | ₹887.25 | 131,860 |
| 2026-04-02 | ₹880.00 | ₹893.95 | ₹866.15 | ₹889.20 | 90,501 |
| 2026-04-01 | ₹915.00 | ₹918.00 | ₹890.15 | ₹896.45 | 129,963 |
| 2026-03-30 | ₹905.00 | ₹909.00 | ₹880.00 | ₹889.50 | 67,273 |
| 2026-03-27 | ₹947.50 | ₹948.70 | ₹901.10 | ₹905.30 | 175,454 |
| 2026-03-25 | ₹945.00 | ₹965.40 | ₹922.00 | ₹942.70 | 59,533 |
| 2026-03-24 | ₹885.80 | ₹942.30 | ₹875.60 | ₹929.70 | 115,452 |
| 2026-03-23 | ₹922.30 | ₹924.10 | ₹865.00 | ₹870.20 | 129,492 |
| 2026-03-20 | ₹939.70 | ₹939.70 | ₹913.00 | ₹919.30 | 68,227 |
| 2026-03-19 | ₹964.70 | ₹966.20 | ₹921.30 | ₹925.80 | 53,677 |
| 2026-03-18 | ₹965.00 | ₹987.00 | ₹956.10 | ₹969.70 | 88,516 |
| 2026-03-17 | ₹973.00 | ₹973.00 | ₹942.00 | ₹964.90 | 208,924 |
| 2026-03-16 | ₹995.60 | ₹999.70 | ₹961.80 | ₹973.00 | 74,157 |
| 2026-03-13 | ₹1013.30 | ₹1017.20 | ₹989.00 | ₹995.60 | 50,405 |
| 2026-03-12 | ₹1022.00 | ₹1029.40 | ₹990.00 | ₹1010.00 | 70,691 |
| 2026-03-11 | ₹1030.10 | ₹1035.50 | ₹1007.10 | ₹1017.20 | 43,796 |
| 2026-03-10 | ₹993.60 | ₹1042.30 | ₹971.10 | ₹1030.10 | 56,746 |
| 2026-03-09 | ₹995.60 | ₹1010.00 | ₹975.10 | ₹979.00 | 55,362 |
| 2026-03-06 | ₹1019.00 | ₹1038.70 | ₹1010.70 | ₹1015.90 | 33,048 |
| 2026-03-05 | ₹1049.90 | ₹1080.00 | ₹1004.00 | ₹1022.00 | 90,395 |
| 2026-03-04 | ₹1045.10 | ₹1067.90 | ₹1029.10 | ₹1045.90 | 50,245 |
| 2026-03-02 | ₹1038.30 | ₹1090.10 | ₹1035.10 | ₹1072.70 | 73,246 |
| 2026-02-27 | ₹1093.10 | ₹1113.00 | ₹1078.80 | ₹1104.30 | 28,550 |
| 2026-02-26 | ₹1092.00 | ₹1100.40 | ₹1086.80 | ₹1093.20 | 28,378 |
| 2026-02-25 | ₹1072.20 | ₹1097.60 | ₹1069.90 | ₹1092.80 | 31,452 |
| 2026-02-24 | ₹1078.00 | ₹1084.20 | ₹1056.30 | ₹1072.20 | 22,630 |
| 2026-02-23 | ₹1080.40 | ₹1086.50 | ₹1070.00 | ₹1078.60 | 25,041 |
| 2026-02-20 | ₹1090.10 | ₹1100.50 | ₹1075.00 | ₹1080.40 | 32,227 |
| 2026-02-19 | ₹1109.00 | ₹1114.30 | ₹1083.30 | ₹1094.80 | 54,379 |
| 2026-02-18 | ₹1102.00 | ₹1113.50 | ₹1094.50 | ₹1105.60 | 30,167 |
| 2026-02-17 | ₹1110.00 | ₹1128.00 | ₹1105.00 | ₹1107.00 | 18,032 |
| 2026-02-16 | ₹1111.20 | ₹1118.60 | ₹1085.00 | ₹1113.70 | 35,007 |
| 2026-02-13 | ₹1138.00 | ₹1141.90 | ₹1108.70 | ₹1124.30 | 37,121 |
| 2026-02-12 | ₹1175.00 | ₹1186.40 | ₹1155.00 | ₹1158.10 | 69,607 |
| 2026-02-11 | ₹1193.60 | ₹1195.30 | ₹1168.30 | ₹1187.00 | 54,433 |
| 2026-02-10 | ₹1164.90 | ₹1194.20 | ₹1131.10 | ₹1183.50 | 89,278 |
| 2026-02-09 | ₹1119.70 | ₹1170.40 | ₹1118.60 | ₹1166.30 | 31,455 |
| 2026-02-06 | ₹1122.30 | ₹1122.30 | ₹1099.20 | ₹1115.00 | 23,886 |
| 2026-02-05 | ₹1133.60 | ₹1137.70 | ₹1113.60 | ₹1116.40 | 24,823 |
| 2026-02-04 | ₹1138.50 | ₹1158.90 | ₹1122.00 | ₹1133.60 | 37,523 |
| 2026-02-03 | ₹1140.00 | ₹1153.90 | ₹1109.00 | ₹1138.50 | 40,264 |
| 2026-02-02 | ₹1114.70 | ₹1114.70 | ₹1076.90 | ₹1101.80 | 25,575 |
| 2026-02-01 | ₹1083.60 | ₹1116.30 | ₹1083.60 | ₹1107.50 | 17,548 |
| 2026-01-30 | ₹1060.00 | ₹1099.00 | ₹1051.30 | ₹1089.80 | 39,490 |
| 2026-01-29 | ₹1083.10 | ₹1090.00 | ₹1063.20 | ₹1070.20 | 18,094 |
| 2026-01-28 | ₹1053.00 | ₹1088.00 | ₹1038.10 | ₹1083.10 | 50,431 |
| 2026-01-27 | ₹1043.60 | ₹1055.00 | ₹1016.30 | ₹1047.60 | 75,427 |
| 2026-01-23 | ₹1100.90 | ₹1104.00 | ₹1051.50 | ₹1053.40 | 41,100 |
| 2026-01-22 | ₹1094.80 | ₹1121.10 | ₹1084.80 | ₹1097.50 | 16,443 |
| 2026-01-21 | ₹1114.90 | ₹1138.80 | ₹1090.00 | ₹1094.80 | 45,581 |
| 2026-01-20 | ₹1098.00 | ₹1118.00 | ₹1092.80 | ₹1114.90 | 98,354 |
| 2026-01-19 | ₹1119.00 | ₹1120.00 | ₹1096.00 | ₹1100.40 | 21,493 |
| 2026-01-16 | ₹1119.00 | ₹1129.00 | ₹1086.60 | ₹1114.50 | 122,143 |
| 2026-01-14 | ₹1139.30 | ₹1144.30 | ₹1120.80 | ₹1123.40 | 21,428 |
| 2026-01-13 | ₹1152.90 | ₹1152.90 | ₹1130.10 | ₹1133.30 | 19,903 |
| 2026-01-12 | ₹1146.00 | ₹1161.80 | ₹1120.00 | ₹1145.50 | 27,604 |
| 2026-01-09 | ₹1171.40 | ₹1171.40 | ₹1144.30 | ₹1146.90 | 31,406 |
| 2026-01-08 | ₹1165.00 | ₹1180.80 | ₹1155.30 | ₹1165.30 | 36,158 |
| 2026-01-07 | ₹1173.00 | ₹1174.00 | ₹1160.60 | ₹1170.50 | 22,350 |
| 2026-01-06 | ₹1202.70 | ₹1202.70 | ₹1173.20 | ₹1175.40 | 25,142 |
| 2026-01-05 | ₹1211.50 | ₹1211.50 | ₹1181.30 | ₹1194.90 | 33,047 |
| 2026-01-02 | ₹1215.80 | ₹1219.90 | ₹1194.70 | ₹1211.70 | 37,328 |
| 2026-01-01 | ₹1204.00 | ₹1223.40 | ₹1198.70 | ₹1215.80 | 59,077 |
Gulf Oil Lubricants Share Price Performance Analysis (Jul 2014 - Jul 2026)
GULFOILLUB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.46%
₹1215.80 → ₹1015.70
Year to Date
Price Volatility
8.45%
Low Volatility
Year to Date
Average Daily Volume
68,976
Year to Date Average
NSE Exchange
Gulf Oil Lubricants Share Price History – Frequently Asked Questions
Common questions about GULFOILLUB historical data and records. Examine GULFOILLUB quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gulf Oil Lubricants (GULFOILLUB)?
The all-time high share price of Gulf Oil Lubricants was ₹1513.55 recorded on September 03, 2024 on the NSE exchange.
What is the all-time low share price of Gulf Oil Lubricants (GULFOILLUB)?
The all-time low share price of Gulf Oil Lubricants was ₹230.0 recorded on July 31, 2014 on the NSE exchange.
How can I download GULFOILLUB historical share price data?
You can download Gulf Oil Lubricants 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 GULFOILLUB shares?
The highest trading volume day for Gulf Oil Lubricants was 1,903,584 shares traded on June 26, 2024 on the NSE exchange, with share price at ₹1165.3.