tiprankstipranks
Trending News
More News >
Gandhar Oil Refinery (India) Limited (IN:GANDHAR)
:GANDHAR
India Market
Advertisement

Gandhar Oil Refinery (India) Limited (GANDHAR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
153.25
153.25
150.25
150.60
150.60
-1.41%
5,320
0.24
Aug 21, 2025
152.00
154.40
151.65
152.75
152.75
+0.83%
16,755
0.74
Aug 20, 2025
155.00
155.00
150.65
151.50
151.50
+0.23%
10,561
0.45
Aug 19, 2025
150.00
152.15
148.90
151.15
151.15
+0.90%
10,336
0.44
Aug 18, 2025
150.40
153.45
148.60
149.80
149.80
-0.37%
4,267
0.18
Aug 14, 2025
151.10
152.20
150.00
150.35
150.35
-0.50%
16,237
0.67
Aug 13, 2025
150.30
151.85
150.10
151.10
151.10
+0.53%
12,271
0.50
Aug 12, 2025
149.10
152.10
149.10
150.30
150.30
+0.40%
9,135
0.37
Aug 11, 2025
153.00
153.30
146.60
149.70
149.70
-2.16%
26,295
1.07
Aug 08, 2025
162.00
171.60
151.00
153.00
153.00
-4.14%
75,925
3.20
Aug 07, 2025
160.05
161.10
158.00
159.60
159.60
-1.85%
22,759
0.96
Aug 06, 2025
160.10
164.50
159.10
162.60
162.60
+1.62%
12,492
0.53
Aug 05, 2025
162.35
163.60
159.50
160.00
160.00
-1.93%
15,830
0.66
Aug 04, 2025
162.00
163.45
159.50
163.15
163.15
+0.25%
19,712
0.83
Aug 01, 2025
164.00
165.60
160.00
162.75
162.75
-0.40%
17,179
0.73
Jul 31, 2025
165.85
166.55
163.10
163.90
163.40
-1.67%
6,368
0.27
Jul 30, 2025
166.00
168.85
165.65
167.20
166.69
+1.18%
3,487
0.15
Jul 29, 2025
173.00
173.00
163.00
165.75
165.24
+0.82%
31,704
1.34
Jul 28, 2025
167.95
168.65
164.00
164.90
164.40
-0.72%
22,303
0.94
Jul 25, 2025
173.90
173.90
165.10
166.60
166.09
-0.47%
11,355
0.48
Jul 24, 2025
169.85
169.85
167.50
167.90
167.39
-0.05%
18,754
0.79
Jul 23, 2025
170.00
170.00
166.40
168.50
167.98
+0.10%
18,021
0.76
Jul 22, 2025
174.00
174.00
166.05
168.85
168.33
+0.57%
24,814
1.04
Jul 21, 2025
170.20
171.00
167.15
168.40
167.89
+0.16%
11,224
0.46
Jul 18, 2025
168.05
171.20
168.05
168.65
168.14
-0.46%
13,143
0.54
Jul 17, 2025
170.85
171.60
168.50
169.95
169.43
-0.63%
18,726
0.78
Jul 16, 2025
169.50
173.05
168.25
171.55
171.03
+1.19%
32,164
1.35
Jul 15, 2025
171.60
172.05
169.15
170.05
169.53
+0.28%
4,349
0.18
Jul 14, 2025
170.00
170.85
167.50
170.10
169.58
+0.78%
12,402
0.51
Jul 11, 2025
171.05
171.05
167.40
169.30
168.78
+0.13%
7,766
0.32
Jul 10, 2025
168.00
170.40
168.00
169.60
169.08
+0.90%
1,935
0.08
Jul 09, 2025
171.50
171.55
168.30
168.60
168.08
-0.81%
2,052
0.08
Jul 08, 2025
171.80
173.75
169.05
170.50
169.98
-0.16%
16,719
0.67
Jul 07, 2025
175.05
175.50
171.00
171.30
170.78
-1.50%
12,306
0.49
Jul 04, 2025
170.95
175.75
170.45
174.45
173.92
+2.03%
25,810
1.04
Jul 03, 2025
172.00
173.35
170.70
171.50
170.98
-0.82%
5,828
0.23
Jul 02, 2025
176.00
177.95
172.65
173.45
172.92
-1.59%
23,196
0.93
Jul 01, 2025
175.85
178.90
175.10
176.80
176.26
+1.42%
10,131
0.40
Jun 30, 2025
176.00
176.15
174.15
174.85
174.32
+0.71%
4,808
0.18
Jun 27, 2025
173.35
175.35
173.35
174.15
173.62
+0.77%
3,955
0.14
Jun 26, 2025
172.30
175.15
172.05
173.35
172.82
-0.01%
9,923
0.34
Jun 25, 2025
173.65
177.85
172.95
173.90
173.37
+1.36%
19,040
0.66
Jun 24, 2025
167.00
174.75
167.00
172.10
171.58
+3.52%
13,497
0.46
Jun 23, 2025
169.70
169.70
166.30
166.75
166.24
-1.84%
15,080
0.52
Jun 20, 2025
167.05
170.75
167.05
170.40
169.88
+0.93%
8,107
0.27
Jun 19, 2025
175.50
177.35
168.20
169.35
168.83
-2.15%
44,294
1.51
Jun 18, 2025
170.80
174.80
170.40
173.60
173.07
+1.39%
10,897
0.36
Jun 17, 2025
170.05
174.80
170.05
171.75
171.23
+0.16%
38,036
1.28
Jun 16, 2025
170.60
175.70
168.10
172.00
171.48
+0.45%
9,662
0.32
Jun 13, 2025
172.05
174.00
168.30
171.75
171.23
-0.65%
40,386
1.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis