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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	415	409.3	409.3	416.4	406.8	330,976
December 03, 2025	404.4	412.9	412.9	415	404.4	859,581
December 02, 2025	395	403.25	403.25	416	395	1.94M
December 01, 2025	396.15	396.6	396.6	400.2	395.85	106,558
November 28, 2025	402.9	396.15	396.15	406.1	395	302,217
November 27, 2025	403.15	402	402	405.2	398.95	151,960
November 26, 2025	398.85	400.75	400.75	402	395.65	127,343
November 25, 2025	400	398.85	398.85	400.85	395.1	194,412
November 24, 2025	398.75	401.55	401.55	402.5	397.65	188,703
November 21, 2025	401	398.75	398.75	402.6	398.2	69,390
November 19, 2025	405.3	402.15	402.15	407	401	135,441
November 18, 2025	407.2	405.3	405.3	411	404.45	242,263
November 17, 2025	405.3	409.8	409.8	411.85	404.5	293,110
November 14, 2025	409.9	403.4	403.4	409.9	402	131,317
November 13, 2025	410	410	410	410.6	405.15	354,745
November 12, 2025	405.55	408.05	408.05	409	402	240,383
November 11, 2025	401.45	404.2	404.2	405.4	397.1	449,315
November 10, 2025	400.95	403.45	403.45	404.9	398.15	969,917
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

Gujarat Gas Limited (GUJGASLTD.NS) NSE