Gujarat Gas Limited - GUJGASLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	400.95	399.25	399.25	402.95	396.6	238,778
November 06, 2025	407.1	400.95	400.95	407.1	398.15	1.12M
November 04, 2025	410.5	407.2	407.2	413.75	405	196,980
November 03, 2025	410	410.5	410.5	412	407.3	119,660
October 31, 2025	411.85	407.4	407.4	412.6	405.05	303,180
October 30, 2025	413	411.65	411.65	413.65	406.5	260,941
October 29, 2025	406.7	410.8	410.8	415.45	404.15	1.13M
October 28, 2025	412.6	405.8	405.8	414.9	405.25	251,315
October 27, 2025	415.85	412.6	412.6	417	411.7	140,403
October 24, 2025	413.95	415.85	415.85	417	412.5	463,059
October 23, 2025	418	413.95	413.95	419.3	413.05	254,834
October 21, 2025	417.2	417.35	417.35	419	415.05	23,907
October 20, 2025	421.95	412.8	412.8	423.8	412.05	257,408
October 17, 2025	419.9	420.3	420.3	421.75	418.05	191,048
October 16, 2025	425.9	419.9	419.9	429.15	419.15	331,961
October 15, 2025	427.15	426.05	426.05	432	420.35	531,151
October 14, 2025	426.85	426.35	426.35	436.8	425	223,484
October 13, 2025	428	426.85	426.85	431.05	424.55	414,397
October 10, 2025	431	429.65	429.65	431.55	426.95	196,333
October 09, 2025	429.8	428.05	428.05	435	426	193,219
October 08, 2025	431	429.8	429.8	437	428.5	201,757
October 07, 2025	434.7	430.6	430.6	435.9	429.45	599,218
October 06, 2025	439.5	431.85	431.85	439.5	428.25	162,814
October 03, 2025	435.1	436.65	436.65	437.8	430.7	220,837
October 01, 2025	426.4	435.1	435.1	437.4	426.4	248,848
September 30, 2025	425.3	429.55	429.55	433.3	424.3	221,730
September 29, 2025	424.1	425.3	425.3	430.7	419.65	568,434
September 26, 2025	431.95	424.05	424.05	433.1	423.2	209,047
September 25, 2025	434.2	431.95	431.95	435	428.75	151,454
September 24, 2025	432.95	434.2	434.2	435.55	429.05	242,421
September 23, 2025	429.15	432.95	432.95	440.95	429.15	435,136
September 22, 2025	435	429.15	429.15	438.5	428.75	325,796
September 19, 2025	440.4	434.95	434.95	441.85	432.1	301,331
September 18, 2025	443.4	438.45	438.45	443.4	437	120,031
September 17, 2025	447.45	441.45	441.45	447.45	439.55	193,703
September 16, 2025	438	442.85	442.85	447.1	434.05	388,926
September 15, 2025	432.05	433.9	433.9	436	429.5	165,707
September 12, 2025	438	431.05	431.05	440	430.1	283,835
September 11, 2025	433.3	437.85	437.85	452	432	736,762
September 10, 2025	431.35	434.5	434.5	435.95	430.05	159,153
September 09, 2025	431.05	429.15	429.15	434.1	427.55	474,252
September 08, 2025	433	430.35	430.35	437.95	429.75	164,389
September 05, 2025	446	433.95	433.95	446	433.25	133,259
September 04, 2025	441.4	442.55	442.55	450.35	440.05	201,261
September 03, 2025	440.55	442.35	436.53	447.65	437.8	261,248
September 02, 2025	446	437.05	431.3	449.1	435.1	506,270
September 01, 2025	422	441.85	436.04	446.45	419.05	471,611
August 29, 2025	419.1	419.45	419.45	423.6	416.25	181,463
August 28, 2025	429.6	419.1	419.1	429.6	418.25	153,031
August 26, 2025	433.6	425.35	425.35	434	423.1	596,531
August 25, 2025	433.3	431.8	431.8	435.9	429.05	406,834
August 22, 2025	435.1	432.05	432.05	437.7	430.5	93,675
August 21, 2025	432.2	435.15	435.15	437.3	432	123,638
August 20, 2025	434.75	432.2	432.2	436.8	429.05	110,813
August 19, 2025	428.5	434.8	434.8	439.2	425.25	219,498
August 18, 2025	426.2	427.2	427.2	428.6	422.65	103,049
August 14, 2025	428	422.25	422.25	428	418.5	145,962
August 13, 2025	422.6	424.25	424.25	430.5	422.6	126,445
August 12, 2025	432	425.3	425.3	433.15	424	497,973
August 11, 2025	430.05	429.2	429.2	444.7	427.55	391,663

Gujarat Gas Limited (GUJGASLTD.NS) NSE