Gujarat Gas Limited (GUJGASLTD.NS) NSE
308.10
-3.1(-1.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
308.10
-3.1(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 310.8 | 308.1 | 308.1 | 311.4 | 301.5 | 1.29M |
| April 01, 2026 | 317 | 311.2 | 311.2 | 319.65 | 309.3 | 1.22M |
| March 30, 2026 | 316 | 307.25 | 307.25 | 320 | 303.95 | 2.39M |
| March 27, 2026 | 332.85 | 317.65 | 317.65 | 333 | 315.3 | 3.95M |
| March 25, 2026 | 331 | 331.2 | 331.2 | 340.4 | 329 | 2.73M |
| March 24, 2026 | 342.1 | 328.65 | 328.65 | 346.45 | 327.05 | 2.43M |
| March 23, 2026 | 352.4 | 335.3 | 335.3 | 352.4 | 329.55 | 1.03M |
| March 19, 2026 | 355 | 354.3 | 354.3 | 387.2 | 346.75 | 9.9M |
| March 18, 2026 | 361.95 | 359 | 359 | 362.75 | 357.8 | 529,377 |
| March 17, 2026 | 366 | 361.95 | 361.95 | 367 | 357.45 | 557,610 |
| March 16, 2026 | 377 | 365.25 | 365.25 | 379.7 | 356.35 | 1.51M |
| March 13, 2026 | 390.3 | 374.3 | 374.3 | 397.75 | 371.4 | 2.71M |
| March 12, 2026 | 396.6 | 388.4 | 388.4 | 432 | 383.2 | 20.31M |
| March 11, 2026 | 375 | 391 | 391 | 420 | 374 | 8.16M |
| March 10, 2026 | 376.5 | 375.15 | 375.15 | 378 | 369.6 | 381,417 |
| March 09, 2026 | 395 | 372.05 | 372.05 | 395.05 | 370.05 | 590,710 |
| March 06, 2026 | 393 | 395.65 | 395.65 | 400.9 | 390.65 | 558,604 |
| March 05, 2026 | 404 | 397.15 | 397.15 | 406.1 | 388.55 | 2.72M |
| March 02, 2026 | 398.15 | 398.05 | 398.05 | 400.5 | 390.55 | 156,650 |
| February 27, 2026 | 408.9 | 407.4 | 407.4 | 409.1 | 404.5 | 259,865 |
| February 26, 2026 | 408.5 | 410.45 | 410.45 | 414 | 406 | 453,575 |
| February 25, 2026 | 404.75 | 405.95 | 405.95 | 407.95 | 402.55 | 329,651 |
| February 24, 2026 | 408.9 | 405.4 | 405.4 | 418.7 | 402.15 | 617,266 |
| February 23, 2026 | 405.15 | 408.9 | 408.9 | 413.5 | 401.4 | 456,765 |
| February 20, 2026 | 407 | 405.15 | 0 | 408 | 401.2 | 296,850 |
| February 19, 2026 | 411.6 | 407.95 | 0 | 416.8 | 407 | 102,493 |
| February 18, 2026 | 415.45 | 411.6 | 0 | 417.05 | 406 | 515,779 |
| February 17, 2026 | 417.7 | 414.8 | 0 | 420.9 | 413.25 | 95,342 |
| February 16, 2026 | 424.4 | 417.7 | 0 | 429.8 | 412.85 | 132,549 |
| February 13, 2026 | 425 | 424.4 | 0 | 426.05 | 416.2 | 196,393 |
| February 12, 2026 | 430.1 | 425.35 | 0 | 430.1 | 421.2 | 168,189 |
| February 11, 2026 | 426.55 | 430.15 | 0 | 431.6 | 423.65 | 185,245 |
| February 10, 2026 | 426.55 | 426.2 | 0 | 430 | 422.1 | 229,700 |
| February 09, 2026 | 426 | 424.55 | 0 | 433.8 | 422.45 | 316,097 |
| February 06, 2026 | 420.1 | 425.45 | 0 | 435.3 | 419.6 | 620,538 |
| February 05, 2026 | 415.85 | 421.35 | 0 | 422.3 | 412.75 | 184,307 |
| February 04, 2026 | 419.5 | 415.4 | 0 | 419.5 | 411.1 | 221,918 |
| February 03, 2026 | 423.25 | 419.5 | 0 | 424 | 406.75 | 790,417 |
| February 02, 2026 | 410.9 | 415.55 | 0 | 418.7 | 406.05 | 173,809 |
| February 01, 2026 | 426.95 | 408.75 | 0 | 427.05 | 400.8 | 123,908 |
| January 30, 2026 | 420.4 | 425.35 | 0 | 427 | 415.4 | 533,984 |
| January 29, 2026 | 412.65 | 420.3 | 0 | 425 | 411 | 561,456 |
| January 28, 2026 | 402.8 | 410.55 | 0 | 412.9 | 401.1 | 251,083 |
| January 27, 2026 | 404.95 | 402.8 | 0 | 405.7 | 392 | 273,289 |
| January 23, 2026 | 410 | 404.95 | 0 | 410.05 | 398.5 | 288,949 |
| January 22, 2026 | 403.6 | 406.75 | 0 | 408.75 | 401.9 | 206,788 |
| January 21, 2026 | 389.7 | 399.3 | 0 | 405.65 | 389 | 425,242 |
| January 20, 2026 | 406.55 | 394.55 | 0 | 410.45 | 391.5 | 813,020 |
| January 19, 2026 | 410.15 | 406.55 | 0 | 410.2 | 403.4 | 121,450 |
| January 16, 2026 | 414.95 | 410.2 | 0 | 417.85 | 409.1 | 139,373 |
| January 14, 2026 | 408 | 414.5 | 0 | 415.75 | 405.8 | 515,804 |
| January 13, 2026 | 418.85 | 408.65 | 0 | 431.95 | 404 | 593,320 |
| January 12, 2026 | 424 | 416.85 | 0 | 425.05 | 409.2 | 323,162 |
| January 09, 2026 | 425.1 | 424.85 | 0 | 429 | 422.15 | 434,063 |
| January 08, 2026 | 433 | 428 | 0 | 437.15 | 426.6 | 181,950 |
| January 07, 2026 | 437.75 | 433.15 | 0 | 437.75 | 427 | 248,156 |
| January 06, 2026 | 441.15 | 437.75 | 0 | 443.75 | 432.15 | 383,535 |
| January 05, 2026 | 435.8 | 441 | 0 | 443.2 | 431 | 510,023 |
| January 02, 2026 | 420 | 436.3 | 0 | 438 | 417.3 | 1.19M |
| January 01, 2026 | 415 | 420.75 | 0 | 421.6 | 412.9 | 580,364 |