Gujarat Natural Resources Limited (BOM:513536)
India · Delayed Price · Currency is INR 66.45
+3.14 (4.96%)
At close: Jul 28, 2025
Gujarat Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 66.15 | 68.35 | 63.50 | 67.69 | 67.69 | 1.32% | 221,475 |
| Jul 29, 2025 | 67.00 | 67.90 | 63.15 | 66.81 | 66.81 | 0.54% | 5,307,798 |
| Jul 28, 2025 | 65.95 | 66.47 | 65.95 | 66.45 | 66.45 | 4.96% | 435,667 |
| Jul 25, 2025 | 63.36 | 63.36 | 63.31 | 63.31 | 63.31 | -2.00% | 96,841 |
| Jul 24, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.99% | 146,687 |
| Jul 23, 2025 | 65.91 | 67.00 | 65.91 | 65.91 | 65.91 | -1.99% | 147,002 |
| Jul 22, 2025 | 65.90 | 67.25 | 65.89 | 67.25 | 67.25 | 0.03% | 427,253 |
| Jul 21, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -2.00% | 10,499 |
| Jul 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.99% | 23,123 |
| Jul 17, 2025 | 70.78 | 70.78 | 69.89 | 69.99 | 69.99 | 0.81% | 139,771 |
| Jul 16, 2025 | 68.30 | 69.66 | 68.30 | 69.43 | 69.43 | 1.65% | 80,884 |
| Jul 15, 2025 | 68.34 | 68.34 | 67.95 | 68.30 | 68.30 | 1.94% | 60,444 |
| Jul 14, 2025 | 67.01 | 67.05 | 67.00 | 67.00 | 67.00 | -1.27% | 50,385 |
| Jul 11, 2025 | 68.50 | 68.50 | 67.00 | 67.86 | 67.86 | -0.18% | 33,749 |
| Jul 10, 2025 | 70.59 | 70.59 | 67.98 | 67.98 | 67.98 | -1.99% | 193,555 |
| Jul 9, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 2.00% | 120,444 |
| Jul 8, 2025 | 66.60 | 68.00 | 66.50 | 68.00 | 68.00 | 0.22% | 181,645 |
| Jul 7, 2025 | 68.05 | 68.10 | 67.85 | 67.85 | 67.85 | -1.99% | 146,910 |
| Jul 4, 2025 | 71.95 | 71.95 | 69.23 | 69.23 | 69.23 | -2.00% | 421,360 |
| Jul 3, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 1.99% | 159,577 |
| Jul 2, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.99% | 67,401 |
| Jul 1, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 2.00% | 155,194 |
| Jun 30, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.99% | 187,945 |
| Jun 27, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.00% | 145,708 |
| Jun 26, 2025 | 62.70 | 64.00 | 62.65 | 64.00 | 64.00 | 0.13% | 361,439 |
| Jun 25, 2025 | 63.00 | 63.96 | 63.00 | 63.92 | 63.92 | -0.56% | 591,338 |
| Jun 24, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -2.00% | 179,127 |
| Jun 23, 2025 | 68.24 | 68.24 | 65.59 | 65.59 | 65.59 | -1.99% | 1,037,185 |
| Jun 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 2.00% | 170,478 |
| Jun 19, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.99% | 144,678 |
| Jun 18, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 2.00% | 127,150 |
| Jun 17, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1.99% | 101,805 |
| Jun 16, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 2.00% | 115,963 |
| Jun 13, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 1.98% | 554,426 |
| Jun 12, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 1.99% | 61,577 |
| Jun 11, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 1.99% | 619,602 |
| Jun 10, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 2.00% | 185,657 |
| Jun 9, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.98% | 112,069 |
| Jun 6, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 1.99% | 174,614 |
| Jun 5, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.99% | 153,094 |
| Jun 4, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.99% | 573,782 |
| Jun 3, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 1.99% | 72,384 |
| Jun 2, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.99% | 219,282 |
| May 30, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.99% | 253,165 |
| May 29, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1.98% | 101,572 |
| May 28, 2025 | 46.01 | 47.87 | 46.01 | 47.87 | 47.87 | 1.98% | 202,590 |
| May 27, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.98% | 43,383 |
| May 26, 2025 | 48.86 | 48.86 | 47.89 | 47.89 | 47.89 | -1.99% | 62,649 |
| May 23, 2025 | 46.96 | 48.86 | 46.96 | 48.86 | 48.86 | 1.98% | 789,128 |
| May 22, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.98% | 39,365 |