Gujarat Petrosynthese share price history

BSE: 506858Chemicals & PetrochemicalsSmall Cap

Gujarat Petrosynthese Ltd. · Face value ₹10 · Listed Apr 1984

₹49.50₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹49.50.

28 Oct: open ₹50.00, high ₹50.00, low ₹49.50

52-week range of traded prices to 28 Oct 2026

₹43.78Low, 26 Oct 2026₹71.90High, 27 Apr 2026

Market cap: ₹30 Cr3,708th largest listed
P/E: 11.24
P/B: 0.57
Dividend yield: Nonein the last 12 months
ROE: 5.1%
ROCE: 0.4%
Debt to equity: 0.00
Volume, BSE: 2

Gujarat Petrosynthese share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Gujarat Petrosynthese's share price is on record from 5 Feb 2007, when it closed at ₹18.00, to 28 Oct 2026. Its highest close was ₹93.30 on 3 May 2024 and its lowest ₹5.43 on 24 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.50	−17.7%	63.00	45.76	61.32	71.90	43.78	2,05,887
2025	60.12	−12.5%	69.76	53.90	69.00	81.51	51.95	2,86,359
2024	68.69	+35.1%	93.30	48.65	51.86	97.96	48.00	11,35,626
2023	50.84	+43.2%	90.40	29.02	35.50	90.40	29.00	5,91,073
2022	35.50	−18.0%	46.15	33.30	45.45	47.80	32.35	2,27,546
2021	43.30	+243.7%	80.40	12.05	12.60	82.00	11.69	2,02,702
2020	12.60	+57.9%	20.80	5.43	7.98	21.00	5.30	39,319
2019	7.98	−59.6%	28.80	5.66	20.70	30.20	5.65	44,686
2018	19.75	−11.6%	36.50	19.75	22.10	36.65	19.75	59,143
2017	22.35	−20.7%	29.00	17.35	29.50	29.50	17.00	78,372
2016	28.20	+73.0%	34.45	13.70	17.10	34.45	13.36	24,539
2015	16.30	−14.4%	18.10	10.20	18.10	18.10	10.20	12,477
2014	19.05	−38.5%	37.55	16.95	32.55	37.55	16.95	7,405
2012	31.00	−5.1%	34.25	31.00	34.25	34.25	31.00	150
2011	32.65	−14.1%	36.15	32.65	36.15	36.15	32.65	600
2010	38.00	+1.5%	41.20	36.20	39.30	41.20	36.20	1,350
2009	37.45	+60.4%	37.45	19.05	22.20	37.45	19.05	5,700
2008	23.35	−8.4%	30.05	23.35	26.75	30.05	23.35	3,800
2007	25.50	–	25.50	17.15	18.00	25.50	17.15	5,050

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 28 Feb 2014. 2012 is from its first session, 13 Jul 2012. 2011 is from its first session, 4 May 2011. 2009 is from its first session, 13 Apr 2009. 2007 is from its first session, 5 Feb 2007. The change in 2014 is on the close at the end of 2012, the last year before it with a trade. The close is the year's last trade for 2012 (10 Dec 2012), 2011 (11 May 2011), 2010 (30 Apr 2010), 2008 (22 Oct 2008) and 2007 (19 Nov 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.50	−9.0%	50.10	54.97	43.78	4,852
Sep 2026	54.40	+4.6%	51.58	55.86	48.35	7,051
Aug 2026	52.03	−6.6%	59.00	60.95	50.00	25,935
Jul 2026	55.68	−3.7%	59.59	59.85	50.40	41,502
Jun 2026	57.80	−3.0%	62.00	62.00	53.00	27,237
May 2026	59.59	+0.9%	57.01	63.57	50.00	13,314
Apr 2026	59.04	−1.6%	54.61	71.90	54.60	19,838
Mar 2026	60.00	0.0%	60.90	64.50	58.10	34,592
Feb 2026	60.00	+0.3%	62.99	62.99	52.05	18,797
Jan 2026	59.80	−0.5%	61.32	67.50	51.50	12,769
Dec 2025	60.12	−4.2%	61.50	63.88	55.65	20,863
Nov 2025	62.75	+0.8%	66.00	66.90	51.95	27,984
Oct 2025	62.23	−4.3%	65.00	68.00	58.00	15,127
Sep 2025	65.00	+6.1%	62.00	81.51	59.55	22,359
Aug 2025	61.25	+0.5%	62.00	71.99	59.75	23,364
Jul 2025	60.94	−6.2%	64.68	66.00	58.50	22,115
Jun 2025	65.00	+4.0%	62.25	67.00	56.00	21,549
May 2025	62.53	+10.8%	56.50	69.50	52.06	31,255
Apr 2025	56.43	−8.1%	59.01	67.95	54.00	26,972
Mar 2025	61.39	+8.6%	57.00	65.00	52.80	39,210
Feb 2025	56.55	−2.2%	55.04	64.50	53.01	16,228
Jan 2025	57.85	−15.8%	69.00	70.99	52.10	19,333
Dec 2024	68.69	+2.5%	67.00	81.00	64.00	26,324
Nov 2024	67.00	−7.2%	72.16	79.90	61.15	45,384
Oct 2024	72.16	+10.7%	66.79	86.70	64.65	1,63,839
Sep 2024	65.16	−10.8%	71.58	74.99	64.05	50,406
Aug 2024	73.04	+15.8%	64.34	74.49	62.30	80,153
Jul 2024	63.08	−0.5%	63.39	66.80	57.34	60,117
Jun 2024	63.39	−11.2%	72.85	79.87	62.38	48,963
May 2024	71.42	−15.6%	88.86	97.96	70.55	1,63,354
Apr 2024	84.63	+74.0%	51.00	84.63	49.63	1,62,326
Mar 2024	48.65	−23.9%	65.00	68.00	48.00	65,292
Feb 2024	63.96	−3.2%	67.00	75.90	61.50	78,175
Jan 2024	66.10	+30.0%	51.86	73.90	48.61	1,91,293
Dec 2023	50.84	+3.2%	48.30	52.55	44.25	86,864
Nov 2023	49.28	−2.1%	48.00	61.01	45.44	78,842
Oct 2023	50.34	−37.2%	78.51	78.51	50.34	13,091
Sep 2023	80.11	+75.3%	47.00	90.40	47.00	99,653
Aug 2023	45.71	+26.6%	36.10	45.71	33.11	98,419
Jul 2023	36.10	−0.7%	38.00	38.00	33.01	20,895
Jun 2023	36.35	−6.3%	39.98	40.50	33.04	46,077
May 2023	38.80	+12.3%	36.26	38.80	30.60	21,982
Apr 2023	34.54	+15.1%	30.00	34.60	29.21	11,014
Mar 2023	30.00	−4.0%	32.10	34.80	29.00	37,621
Feb 2023	31.25	−7.5%	32.50	36.90	31.00	40,688
Jan 2023	33.80	−4.8%	35.50	37.55	32.60	35,927
Dec 2022	35.50	−12.8%	39.05	42.85	34.85	15,849
Nov 2022	40.70	+8.7%	39.15	46.10	35.00	23,981
Oct 2022	37.45	−1.8%	38.75	41.30	32.35	16,225
Sep 2022	38.15	−0.9%	38.40	42.75	34.00	13,414
Aug 2022	38.50	−3.1%	39.50	41.80	35.25	11,727
Jul 2022	39.75	+3.4%	40.00	47.80	37.05	12,705
Jun 2022	38.45	−5.4%	42.60	42.60	32.70	9,933
May 2022	40.65	−10.6%	45.45	47.50	34.15	13,277
Apr 2022	45.45	+11.7%	42.70	46.20	39.45	15,129
Mar 2022	40.70	−1.1%	41.15	45.10	38.50	8,419
Feb 2022	41.15	+2.6%	42.10	47.25	38.00	19,199
Jan 2022	40.10	−7.4%	45.45	46.45	39.00	67,688
Dec 2021	43.30	−3.8%	47.25	51.50	41.95	14,220
Nov 2021	45.00	+18.1%	38.90	50.00	36.50	16,331
Oct 2021	38.10	−26.6%	51.85	51.85	38.00	18,470
Sep 2021	51.90	+7.1%	48.45	52.00	43.10	12,159
Aug 2021	48.45	−25.3%	64.00	64.70	46.55	17,370
Jul 2021	64.90	−17.7%	78.80	82.00	53.50	39,072
Jun 2021	78.85	+97.4%	39.95	78.85	36.75	39,982
May 2021	39.95	+10.1%	37.00	41.55	36.90	10,544
Apr 2021	36.30	+11.3%	33.25	38.25	33.25	14,099
Mar 2021	32.60	+62.1%	21.10	32.60	21.10	14,591
Feb 2021	20.11	+66.9%	12.05	20.11	11.69	2,067
Jan 2021	12.05	−4.4%	12.60	15.33	11.99	3,797
Dec 2020	12.60	−16.0%	15.00	15.00	12.40	8,586
Nov 2020	15.00	+7.1%	14.00	15.43	14.00	5,797
Oct 2020	14.00	−32.7%	21.00	21.00	13.20	3,213
Sep 2020	20.80	+17.9%	17.95	20.85	17.95	4,026
Aug 2020	17.64	+73.8%	10.65	17.64	10.65	6,314
Jul 2020	10.15	+86.9%	5.70	10.15	5.70	2,515
Jun 2020	5.43	−9.5%	5.70	5.71	5.43	1,029
May 2020	6.00	−1.8%	6.41	6.41	6.00	616
Apr 2020	6.11	+9.3%	5.86	6.15	5.30	556
Mar 2020	5.59	−17.8%	6.70	6.82	5.59	3,548
Feb 2020	6.80	−6.1%	7.60	7.98	6.80	1,511
Jan 2020	7.24	−9.3%	7.98	7.98	6.88	1,608
Dec 2019	7.98	+14.7%	7.30	7.98	6.90	1,516
Nov 2019	6.96	+23.0%	5.94	6.96	5.65	3,049
Oct 2019	5.66	−34.6%	8.50	8.50	5.66	2,349
Sep 2019	8.65	−28.6%	11.75	11.75	8.65	1,647
Aug 2019	12.12	+10.2%	10.80	12.12	10.45	1,948
Jul 2019	11.00	−32.3%	16.25	16.25	10.00	17,015
Jun 2019	16.25	−31.4%	22.55	23.00	16.25	1,125
May 2019	23.70	−13.5%	26.05	26.05	22.60	991
Apr 2019	27.40	+24.0%	21.05	30.20	21.05	2,708
Mar 2019	22.10	+86.5%	12.44	22.10	12.44	5,365
Feb 2019	11.85	−22.0%	14.45	14.45	11.85	4,278
Jan 2019	15.20	−23.0%	20.70	21.00	15.20	2,695
Dec 2018	19.75	−6.8%	20.35	24.65	19.75	4,876
Nov 2018	21.20	−21.6%	27.50	29.90	20.90	4,645
Oct 2018	27.05	+12.7%	23.25	28.25	22.80	4,158
Sep 2018	24.00	−15.8%	29.70	32.55	23.85	4,708
Aug 2018	28.50	−2.2%	30.45	32.50	25.90	2,935
Jul 2018	29.15	+12.1%	24.70	30.15	23.50	2,686
Jun 2018	26.00	+3.2%	26.45	27.10	23.60	3,971
May 2018	25.20	+12.0%	22.50	25.35	20.75	4,560
Apr 2018	22.50	+3.2%	21.80	23.00	20.25	3,032
Mar 2018	21.80	−6.8%	22.45	25.50	21.80	3,591
Feb 2018	23.40	−22.9%	30.50	31.50	22.30	7,592
Jan 2018	30.35	+35.8%	22.10	36.65	22.10	12,389
Dec 2017	22.35	+18.3%	19.80	23.15	19.80	2,764
Nov 2017	18.90	−25.9%	25.50	26.30	18.90	6,921
Oct 2017	25.50	+11.4%	22.55	27.45	21.30	15,848
Sep 2017	22.90	+9.0%	21.00	25.25	18.30	11,672
Aug 2017	21.00	+20.7%	18.00	22.65	17.00	7,438
Jul 2017	17.40	−20.9%	21.50	24.25	17.35	3,931
Jun 2017	22.00	+10.3%	20.00	24.25	19.00	3,565
May 2017	19.95	−9.3%	20.90	22.25	19.05	8,171
Apr 2017	22.00	+14.0%	18.60	24.95	18.60	3,432
Mar 2017	19.30	−19.2%	22.75	23.85	18.05	10,512
Feb 2017	23.90	−4.8%	26.35	27.30	23.90	2,773
Jan 2017	25.10	−11.0%	29.50	29.50	25.10	1,345
Dec 2016	28.20	−14.5%	31.35	31.35	25.60	1,282
Nov 2016	33.00	+24.5%	27.80	34.45	27.80	4,070
Oct 2016	26.50	+29.9%	21.40	26.50	21.40	3,315
Sep 2016	20.40	0.0%	20.40	20.40	20.40	915
Aug 2016	20.40	+11.2%	19.25	20.40	17.10	3,173
Jul 2016	18.35	+12.9%	17.00	18.35	14.60	1,008
Jun 2016	16.25	+0.9%	16.90	18.00	16.25	1,019
May 2016	16.10	+17.5%	14.38	18.70	13.67	2,530
Apr 2016	13.70	−6.8%	14.70	16.20	13.36	678
Mar 2016	14.70	−15.5%	18.00	20.40	14.70	3,791
Feb 2016	17.40	−5.7%	19.35	19.35	15.10	1,978
Jan 2016	18.45	+13.2%	17.10	20.40	16.25	780
Dec 2015	16.30	+0.4%	16.30	16.30	15.50	615
Nov 2015	16.23	+29.9%	12.49	16.23	12.49	1,560
Oct 2015	12.49	+22.5%	10.71	12.49	10.71	1,040
Sep 2015	10.20	−21.4%	13.00	13.00	10.20	609
Aug 2015	12.98	+10.0%	12.39	13.70	11.76	2,629
Jul 2015	11.80	−11.9%	12.73	13.00	11.40	910
Jun 2015	13.40	−4.0%	13.40	14.07	12.80	386
May 2015	13.96	−2.0%	14.00	14.00	13.30	1,957
Apr 2015	14.25	−1.4%	13.75	15.00	13.75	1,091
Mar 2015	14.45	−9.7%	16.80	16.80	14.45	785
Feb 2015	16.00	−7.0%	16.35	16.80	15.20	625
Jan 2015	17.20	−9.7%	18.10	18.10	17.20	270
Dec 2014	19.05	+2.7%	17.65	19.90	17.65	198
Nov 2014	18.55	+9.4%	17.75	19.50	17.70	1,611
Oct 2014	16.95	−9.4%	17.85	18.70	16.95	1,930
Sep 2014	18.70	−16.1%	21.20	21.20	17.35	2,276
Aug 2014	22.30	−18.0%	27.00	27.00	22.30	543
Jul 2014	27.20	−9.3%	30.00	30.00	27.20	46
Jun 2014	30.00	−13.7%	36.45	36.45	30.00	296
May 2014	34.75	+1.8%	35.85	37.55	34.10	493
Mar 2014	34.15	+4.9%	34.15	34.15	34.15	11
Feb 2014	32.55	+5.0%	32.55	32.55	32.55	1
Dec 2012	31.00	−9.5%	32.60	32.60	31.00	100
Jul 2012	34.25	+4.9%	34.25	34.25	34.25	50
May 2011	32.65	−14.1%	36.15	36.15	32.65	600
Apr 2010	38.00	+5.0%	38.00	38.00	38.00	100
Feb 2010	36.20	−12.1%	39.95	39.95	36.20	850
Jan 2010	41.20	+10.0%	39.30	41.20	39.30	400
Dec 2009	37.45	+33.5%	29.45	37.45	29.45	1,150
Nov 2009	28.05	+15.4%	25.50	28.05	25.50	200
Sep 2009	24.30	+15.7%	23.15	24.30	23.15	250
Aug 2009	21.00	+5.0%	21.00	21.00	21.00	3,000
Jul 2009	20.00	+5.0%	20.00	20.00	20.00	100
Jun 2009	19.05	−9.7%	20.05	20.05	19.05	500
Apr 2009	21.10	−9.6%	22.20	22.20	21.10	500
Oct 2008	23.35	−4.9%	23.35	23.35	23.35	150
Jun 2008	24.55	−4.8%	24.55	24.55	24.55	250
May 2008	25.80	−5.0%	25.80	25.80	25.80	500
Apr 2008	27.15	−4.9%	27.15	27.15	27.15	50
Feb 2008	28.55	−5.0%	28.55	28.55	28.55	50
Jan 2008	30.05	+17.8%	26.75	30.05	26.75	2,800
Nov 2007	25.50	+21.4%	22.05	25.50	22.05	200
Oct 2007	21.00	+16.3%	18.15	21.00	18.15	350
Sep 2007	18.05	−4.7%	18.05	18.95	18.05	400
Jul 2007	18.95	0.0%	18.95	18.95	18.95	1,950
Jun 2007	18.95	−4.3%	18.95	18.95	18.95	50
May 2007	19.80	+10.0%	18.90	19.80	18.90	100
Mar 2007	18.00	+5.0%	18.00	18.00	18.00	50
Feb 2007	17.15	–	18.00	18.00	17.15	1,950

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	50.00	50.00	49.50	49.50	–	2
27 Oct 2026	49.74	50.00	49.50	49.50	49.87	926
26 Oct 2026	46.68	50.00	43.78	50.00	44.88	844
23 Oct 2026	49.75	49.75	44.00	45.76	47.14	305
22 Oct 2026	51.39	51.39	50.00	50.00	50.06	220
21 Oct 2026	52.00	52.00	49.30	51.39	50.17	465
19 Oct 2026	50.06	54.97	44.85	51.60	49.81	236
16 Oct 2026	50.16	52.00	48.58	50.99	51.79	105
15 Oct 2026	51.00	51.99	49.00	50.16	–	87
14 Oct 2026	51.00	51.00	51.00	51.00	51.00	4
13 Oct 2026	51.00	54.00	48.52	50.69	51.04	134
12 Oct 2026	53.75	54.75	52.00	54.63	54.39	127
9 Oct 2026	53.00	54.00	47.00	53.95	–	33
8 Oct 2026	49.16	53.99	48.00	53.15	–	6
7 Oct 2026	51.00	51.00	48.50	49.98	49.40	329
6 Oct 2026	51.90	52.00	51.90	51.95	51.98	486
5 Oct 2026	49.05	54.97	49.05	52.01	52.03	319
1 Oct 2026	50.10	52.80	48.30	51.36	51.19	224
30 Sep 2026	54.99	54.99	54.40	54.40	–	71
29 Sep 2026	54.94	54.94	48.35	54.88	–	50
28 Sep 2026	54.96	54.96	51.55	54.80	54.55	262
25 Sep 2026	51.58	53.00	51.16	51.16	52.07	334

Prices in ₹ per share as traded, not adjusted.