NSE - Delayed Quote
INR
Gandhar Oil Refinery (India) Limited (GANDHAR.NS)
249.65
+1.55
(+0.62%)
At close: October 30 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
248.10
254.10
240.85
249.65
249.65
1,957,999
Oct 29, 2026
261.75
262.35
246.30
248.10
248.10
2,515,945
Oct 28, 2026
308.80
308.80
256.00
260.65
260.65
8,200,916
Oct 27, 2026
304.00
318.90
297.45
314.90
314.90
2,581,251
Oct 26, 2026
295.50
305.00
290.00
300.25
300.25
1,194,113
Oct 23, 2026
296.00
300.95
285.65
293.00
293.00
1,239,949
Oct 22, 2026
280.00
297.00
273.55
295.00
295.00
692,069
Oct 21, 2026
300.00
300.15
282.00
283.20
283.20
637,504
Oct 19, 2026
297.00
300.80
279.95
297.75
297.75
541,119
Oct 16, 2026
300.95
302.00
294.30
296.65
296.65
388,450
Oct 15, 2026
312.90
313.50
295.00
299.10
299.10
670,954
Oct 14, 2026
301.90
312.00
300.35
310.95
310.95
1,062,167
Oct 13, 2026
310.00
310.85
296.70
301.90
301.90
721,670
Oct 12, 2026
296.95
311.05
285.60
308.00
308.00
1,722,761
Oct 9, 2026
301.40
304.65
292.10
296.55
296.55
1,267,314
Oct 8, 2026
301.00
303.00
289.35
296.45
296.45
1,098,034
Oct 7, 2026
283.75
301.00
282.25
299.20
299.20
1,975,725
Oct 6, 2026
280.35
284.70
278.05
282.50
282.50
417,903
Oct 5, 2026
283.30
287.50
275.90
278.55
278.55
674,552
Oct 1, 2026
279.70
283.90
272.00
282.60
282.60
872,149
Sep 30, 2026
274.00
283.45
274.00
278.85
278.85
742,278
Sep 29, 2026
261.90
274.55
258.00
273.55
273.55
691,116
Sep 28, 2026
261.40
264.85
257.30
262.05
262.05
448,095
Sep 25, 2026
262.70
264.50
259.70
261.65
261.65
300,287
Sep 24, 2026
266.00
267.85
261.70
262.70
262.70
311,752
Sep 23, 2026
269.00
274.00
266.50
268.40
268.40
365,423
Sep 22, 2026
269.00
271.65
266.30
269.05
269.05
380,656
Sep 21, 2026
276.20
277.95
265.20
267.65
267.65
534,706
Sep 18, 2026
268.20
277.20
268.00
276.20
276.20
670,870
Sep 17, 2026
257.30
271.70
257.30
269.40
269.40
661,006
Sep 16, 2026
262.45
262.95
247.05
258.95
258.95
888,416
Sep 15, 2026
274.20
275.85
257.80
260.45
260.45
886,074
Sep 11, 2026
271.30
274.95
266.55
272.70
272.70
748,277
Sep 10, 2026
269.00
278.00
269.00
271.30
271.30
1,490,894
Sep 9, 2026
264.05
273.45
263.00
265.85
265.85
926,450
Sep 8, 2026
263.15
265.95
261.30
264.05
264.05
528,915
Sep 7, 2026
268.00
271.80
261.80
264.85
264.85
719,670
Sep 4, 2026
268.40
269.05
261.00
267.60
267.60
860,917
Sep 3, 2026
268.50
270.95
264.05
267.40
267.40
788,620
Sep 2, 2026
263.65
267.75
262.10
265.95
265.95
1,018,241
Sep 1, 2026
257.70
268.50
255.05
261.80
261.80
2,578,536
Aug 31, 2026
256.46
258.38
251.25
257.72
257.72
664,788
Aug 28, 2026
255.00
259.00
253.55
256.47
256.47
553,101
Aug 27, 2026
255.39
256.70
251.90
254.85
254.85
646,662
Aug 26, 2026
255.48
260.05
254.55
255.39
255.39
611,255
Aug 25, 2026
257.35
257.40
251.00
255.42
255.42
667,901
Aug 24, 2026
255.09
261.00
254.06
256.62
256.62
1,589,659
Aug 21, 2026
257.06
257.25
249.50
250.43
250.43
653,970
Aug 20, 2026
252.50
255.79
246.30
254.09
254.09
963,327
Aug 19, 2026
256.20
256.20
248.00
250.15
250.15
959,345
Aug 18, 2026
247.40
256.90
247.40
255.10
255.10
2,220,605
Aug 17, 2026
245.26
250.98
242.71
246.69
246.69
953,235
Aug 14, 2026
243.03
247.66
241.00
245.57
245.57
807,585
Aug 13, 2026
236.50
248.00
236.50
244.75
244.75
1,608,155
Aug 12, 2026
242.01
242.82
235.01
236.28
236.28
930,996
Aug 11, 2026
237.70
245.80
237.00
243.41
243.41
1,899,221
Aug 10, 2026
243.00
243.95
234.76
236.82
236.82
1,261,507
Aug 7, 2026
243.70
245.46
239.01
242.71
242.71
1,529,441
Aug 6, 2026
233.95
250.00
232.03
242.95
242.95
6,759,414
Aug 5, 2026
239.00
239.98
230.00
231.41
231.41
1,401,577
Aug 4, 2026
233.48
239.50
230.00
236.10
236.10
2,789,863
Aug 3, 2026
224.78
238.27
223.52
231.64
231.64
3,962,749
Jul 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
218.60
233.89
216.00
223.25
223.25
6,637,553
Jul 30, 2026
230.45
230.99
215.70
216.93
214.93
4,300,534
Jul 29, 2026
237.61
240.00
230.00
232.18
230.04
3,607,556
Jul 28, 2026
252.00
255.99
235.55
237.93
235.74
9,767,141
Jul 27, 2026
279.00
279.00
231.00
245.47
243.21
20,541,880
Jul 24, 2026
290.25
303.17
275.53
282.46
279.86
35,869,266
Jul 23, 2026
274.00
283.42
268.22
281.95
279.35
25,146,579
Jul 22, 2026
229.49
245.00
228.76
236.19
234.01
6,966,318
Jul 21, 2026
231.70
238.00
223.33
227.17
225.08
2,846,526
Jul 20, 2026
209.48
231.00
209.10
228.32
226.21
3,211,670
Jul 17, 2026
212.40
212.40
202.53
207.93
206.01
586,858
Jul 16, 2026
207.00
218.00
207.00
210.95
209.01
1,252,221
Jul 15, 2026
204.00
209.51
203.74
206.82
204.91
601,959
Jul 14, 2026
204.00
206.40
201.31
203.27
201.40
461,951
Jul 13, 2026
200.40
208.00
200.40
206.12
204.22
791,984
Jul 10, 2026
196.00
209.80
194.16
203.15
201.28
3,577,702
Jul 9, 2026
190.10
196.80
189.26
193.35
191.57
721,145
Jul 8, 2026
192.39
194.79
187.00
189.79
188.04
1,179,224
Jul 7, 2026
189.50
195.80
184.00
192.65
190.87
1,448,177
Jul 6, 2026
187.99
190.99
184.05
188.29
186.55
1,206,573
Jul 3, 2026
186.70
188.01
184.00
186.73
185.01
400,627
Jul 2, 2026
185.95
188.89
184.02
186.84
185.12
1,011,803
Jul 1, 2026
186.50
186.76
182.10
184.39
182.69
616,596
Jun 30, 2026
179.10
184.40
178.20
183.45
181.76
599,884
Jun 29, 2026
175.14
185.49
172.32
179.16
177.51
1,020,498
Jun 25, 2026
181.54
181.59
174.27
175.15
173.54
553,223
Jun 24, 2026
182.00
182.58
176.61
179.44
177.79
690,955
Jun 23, 2026
176.10
185.00
176.10
180.85
179.18
2,694,715
Jun 22, 2026
181.00
182.59
174.45
175.82
174.20
905,224
Jun 19, 2026
174.29
184.50
172.02
180.26
178.60
3,490,988
Jun 18, 2026
156.60
182.00
156.60
174.11
172.50
10,986,216
Jun 17, 2026
158.10
159.50
155.71
156.15
154.71
336,058
Jun 16, 2026
160.89
162.44
157.01
157.81
156.36
321,183
Jun 15, 2026
164.70
164.70
157.14
158.48
157.02
389,356
Jun 12, 2026
158.00
161.00
156.26
159.48
158.01
230,691
Jun 11, 2026
156.00
156.51
153.50
155.43
154.00
164,637
Jun 10, 2026
160.80
161.70
154.20
156.08
154.64
234,704
Jun 9, 2026
158.00
159.99
155.91
159.34
157.87
254,894
Jun 8, 2026
160.00
161.60
156.00
157.58
156.13
322,862
Jun 5, 2026
165.64
167.90
158.35
160.73
159.25
709,636
Jun 4, 2026
157.60
169.50
157.31
161.85
160.36
1,641,710
Jun 3, 2026
156.98
159.38
155.70
157.18
155.73
400,161
Jun 2, 2026
155.00
157.11
152.00
155.79
154.35
370,189
Jun 1, 2026
156.48
161.10
153.97
157.56
156.11
412,108
May 29, 2026
163.40
163.45
155.10
155.97
154.53
605,478
May 27, 2026
169.00
174.80
160.10
162.86
161.36
4,697,033
May 26, 2026
171.00
172.28
159.00
162.50
161.00
1,536,405
May 25, 2026
165.50
172.20
165.50
169.99
168.42
1,052,892
May 22, 2026
165.00
170.88
163.11
164.31
162.80
1,195,102
May 21, 2026
160.33
166.80
159.61
163.78
162.27
749,808
May 20, 2026
158.00
159.99
155.21
158.86
157.40
195,241
May 19, 2026
158.80
160.50
154.08
159.47
158.00
508,094
May 18, 2026
149.65
160.16
147.50
158.36
156.90
695,375
May 15, 2026
145.00
152.00
142.72
149.98
148.60
455,425
May 14, 2026
141.99
144.90
138.44
142.72
141.40
233,783
May 13, 2026
142.00
142.71
139.51
141.27
139.97
147,324
May 12, 2026
145.00
148.54
140.55
141.13
139.83
221,485
May 11, 2026
150.00
150.00
145.15
145.80
144.46
255,092
May 8, 2026
153.00
159.40
150.15
151.45
150.05
746,507
May 7, 2026
162.23
163.75
151.59
153.00
151.59
1,859,705
May 6, 2026
140.00
165.20
140.00
156.66
155.22
12,007,737
May 5, 2026
138.68
139.80
136.52
137.67
136.40
78,988
May 4, 2026
140.40
141.80
138.00
138.68
137.40
101,201
Apr 30, 2026
140.00
141.68
136.25
138.73
137.45
133,807
Apr 29, 2026
141.01
144.37
139.36
140.49
139.19
132,994
Apr 28, 2026
141.00
144.56
140.05
140.55
139.25
104,724
Apr 27, 2026
138.91
143.59
138.10
142.30
140.99
151,154
Apr 24, 2026
141.08
141.08
136.20
137.18
135.92
82,385
Apr 23, 2026
142.40
142.72
139.25
139.68
138.39
185,186
Apr 22, 2026
142.36
143.89
141.40
141.91
140.60
94,436
Apr 21, 2026
143.01
146.49
140.60
142.36
141.05
186,222
Apr 20, 2026
147.55
148.05
142.50
143.01
141.69
175,550
Apr 17, 2026
150.00
151.00
146.07
147.55
146.19
246,292
Apr 16, 2026
147.00
149.50
141.50
148.60
147.23
519,733
Apr 15, 2026
137.00
142.50
137.00
141.58
140.27
246,273
Apr 13, 2026
134.70
137.80
132.30
135.85
134.60
95,614
Apr 10, 2026
134.80
139.50
134.80
137.10
135.84
180,643
Apr 9, 2026
134.60
137.47
132.60
134.80
133.56
153,304
Apr 8, 2026
140.00
140.00
132.30
134.54
133.30
330,213
Apr 7, 2026
126.46
129.74
126.36
126.86
125.69
76,115
Apr 6, 2026
126.52
128.34
123.85
127.74
126.56
135,004
Apr 2, 2026
123.20
127.90
120.30
126.52
125.35
132,052
Apr 1, 2026
119.80
126.00
119.20
124.52
123.37
252,198
Mar 30, 2026
122.01
122.69
115.00
116.79
115.71
338,111
Mar 27, 2026
128.22
128.99
122.00
123.53
122.39
281,756
Mar 25, 2026
128.52
133.29
128.52
129.38
128.19
233,240
Mar 24, 2026
130.21
130.35
126.27
127.84
126.66
162,148
Mar 23, 2026
130.00
130.35
127.00
127.21
126.04
200,462
Mar 20, 2026
130.99
132.95
130.08
132.38
131.16
210,490
Mar 19, 2026
130.00
130.99
128.00
128.70
127.51
129,532
Mar 18, 2026
130.88
133.54
130.25
131.89
130.67
143,874
Mar 17, 2026
127.60
132.50
126.40
130.49
129.29
220,395
Mar 16, 2026
127.65
129.85
123.09
126.73
125.56
259,351
Mar 13, 2026
128.00
130.90
125.40
129.59
128.40
273,234
Mar 12, 2026
131.21
132.45
127.70
129.96
128.76
166,498
Mar 11, 2026
133.01
134.69
128.10
130.16
128.96
192,715
Mar 10, 2026
129.05
131.82
128.72
131.04
129.83
213,632
Mar 9, 2026
133.99
134.00
125.12
127.43
126.26
261,342
Mar 6, 2026
133.00
142.87
132.20
134.45
133.21
452,639
Mar 5, 2026
135.00
135.67
131.50
132.94
131.71
133,741
Mar 4, 2026
136.00
136.00
132.33
133.07
131.84
204,415
Mar 2, 2026
137.00
139.51
134.00
137.45
136.18
246,929
Feb 27, 2026
139.76
141.40
138.34
140.43
139.14
92,044
Feb 26, 2026
141.24
142.39
139.00
139.76
138.47
104,618
Feb 25, 2026
140.80
143.00
140.00
140.54
139.24
72,419
Feb 24, 2026
142.10
143.09
139.02
140.82
139.52
119,120
Feb 23, 2026
144.83
145.70
141.90
142.83
141.51
111,241
Feb 20, 2026
144.50
148.80
142.81
143.68
142.36
110,947
Feb 19, 2026
148.01
150.00
143.50
145.26
143.92
103,649
Feb 18, 2026
148.24
150.08
147.50
149.10
147.73
108,460
Feb 17, 2026
145.51
150.93
145.51
148.09
146.72
187,799
Feb 16, 2026
146.00
147.00
145.00
146.60
145.25
110,958
Feb 13, 2026
150.00
150.01
145.00
146.70
145.35
262,984
Feb 12, 2026
150.21
152.22
148.60
150.18
148.80
222,123
Feb 11, 2026
156.70
156.70
150.00
150.64
149.25
269,091
Feb 10, 2026
157.94
159.32
154.75
155.24
153.81
286,802
Feb 9, 2026
150.00
159.80
149.09
156.20
154.76
550,067
Feb 6, 2026
153.00
153.00
146.80
150.45
149.06
342,265
Feb 5, 2026
151.46
154.10
149.00
152.28
150.88
324,237
Feb 4, 2026
147.37
152.98
144.56
151.46
150.06
510,872
Feb 3, 2026
146.00
147.26
142.17
145.50
144.16
304,045
Feb 2, 2026
142.87
142.96
137.10
140.82
139.52
347,261
Jan 30, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
149.07
150.58
146.03
149.82
148.44
321,319
Jan 29, 2026
153.25
153.91
149.00
149.70
147.58
409,676
Jan 28, 2026
152.48
155.59
152.26
153.02
150.85
401,288
Jan 27, 2026
163.00
163.00
149.10
152.48
150.32
1,605,243
Jan 23, 2026
160.40
165.40
155.82
163.11
160.80
1,229,124
Jan 22, 2026
150.80
160.25
150.80
158.29
156.04
718,768
Jan 21, 2026
152.15
154.70
147.80
150.97
148.83
616,486
Jan 20, 2026
153.15
155.23
149.17
153.19
151.02
547,343
Jan 19, 2026
150.31
157.29
149.45
153.23
151.06
887,408
Jan 16, 2026
153.98
153.98
150.01
151.81
149.66
413,473
Jan 15, 2026
153.99
153.99
153.99
153.99
151.81
-
Jan 14, 2026
159.00
159.85
152.60
153.99
151.81
788,937
Jan 13, 2026
151.00
164.49
150.90
161.69
159.40
2,016,533
Jan 12, 2026
151.98
152.83
147.91
150.24
148.11
929,545
Jan 9, 2026
159.10
160.87
152.10
152.99
150.82
841,842
Jan 8, 2026
162.01
166.40
157.74
158.55
156.30
1,466,278
Jan 7, 2026
171.85
171.85
161.90
163.66
161.34
3,190,826
Jan 6, 2026
170.40
178.95
170.37
172.88
170.43
32,200,767
Jan 5, 2026
153.80
177.79
152.51
166.80
164.43
45,783,339
Jan 2, 2026
156.45
156.45
151.21
151.76
149.61
137,222
Jan 1, 2026
154.58
158.40
153.96
154.28
152.09
289,507
Dec 31, 2025
148.17
155.18
148.17
154.36
152.17
630,145
Dec 30, 2025
146.80
150.58
145.00
148.17
146.07
217,497
Dec 29, 2025
150.13
150.60
146.75
147.30
145.21
139,491
Dec 26, 2025
147.31
151.34
146.00
150.13
148.00
298,364
Dec 24, 2025
149.95
150.75
147.25
147.56
145.47
178,444
Dec 23, 2025
146.99
152.00
145.51
148.48
146.37
242,539
Dec 22, 2025
145.76
147.76
145.07
146.29
144.22
217,243
Dec 19, 2025
145.87
146.88
142.50
145.75
143.68
310,758
Dec 18, 2025
142.00
147.50
136.81
145.87
143.80
396,502
Dec 17, 2025
141.45
146.50
138.31
142.52
140.50
632,519
Dec 16, 2025
134.10
142.00
134.00
140.03
138.04
1,020,973
Dec 15, 2025
124.70
135.60
124.70
133.51
131.62
1,232,683
Dec 12, 2025
125.03
125.73
123.57
124.64
122.87
532,866
Dec 11, 2025
122.70
126.89
121.50
124.34
122.58
266,160
Dec 10, 2025
122.35
123.56
121.50
122.46
120.72
199,237
Dec 9, 2025
123.08
125.00
120.56
121.88
120.15
182,876
Dec 8, 2025
125.10
125.73
122.30
123.06
121.31
123,201
Dec 5, 2025
125.22
126.68
123.57
124.60
122.83
128,343
Dec 4, 2025
127.80
128.29
124.42
125.22
123.44
164,441
Dec 3, 2025
129.00
130.00
127.25
127.80
125.99
81,591
Dec 2, 2025
130.05
130.14
128.52
129.00
127.17
119,678
Dec 1, 2025
131.50
131.99
129.80
129.99
128.15
113,471
Nov 28, 2025
131.45
131.45
130.30
130.75
128.90
101,446
Nov 27, 2025
132.70
132.80
129.22
130.78
128.93
151,192
Nov 26, 2025
131.50
133.29
131.00
131.39
129.53
109,335
Nov 25, 2025
132.51
133.44
130.30
131.09
129.23
142,529
Nov 24, 2025
134.99
135.25
132.22
132.51
130.63
117,231
Nov 21, 2025
137.65
138.01
134.46
134.90
132.99
132,821
Nov 20, 2025
139.70
139.70
136.96
137.65
135.70
146,290
Nov 19, 2025
141.00
142.80
137.99
138.59
136.62
146,594
Nov 18, 2025
145.89
145.89
140.95
141.30
139.30
90,778
Nov 17, 2025
146.02
147.38
143.20
143.96
141.92
163,847
Nov 14, 2025
147.50
147.78
143.00
145.03
142.97
185,987
Nov 13, 2025
147.80
155.00
146.10
148.44
146.33
2,063,881
Nov 12, 2025
136.00
142.90
135.45
141.44
139.43
410,113
Nov 11, 2025
131.00
136.00
128.50
135.27
133.35
171,571
Nov 10, 2025
131.64
132.26
129.07
129.74
127.90
91,585
Nov 7, 2025
132.55
133.98
130.50
131.64
129.77
77,044
Nov 6, 2025
132.60
134.09
131.51
132.55
130.67
93,506
Nov 4, 2025
133.83
134.33
132.75
133.53
131.64
103,639
Nov 3, 2025
134.70
134.80
133.00
133.82
131.92
78,818
Oct 31, 2025
135.80
135.98
133.50
133.79
131.89
132,052
Oct 30, 2025
136.00
137.99
134.87
135.48
133.56
141,634
