Gujarat Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	90.50	90.50	82.30	84.65	84.65	-6.31%	128,802
Mar 27, 2026	91.00	93.10	86.95	90.35	90.35	-	135,012
Mar 25, 2026	88.55	91.15	87.00	90.35	90.35	1.01%	220,212
Mar 24, 2026	88.90	90.05	85.90	89.45	89.45	3.23%	133,277
Mar 23, 2026	92.00	92.00	85.55	86.65	86.65	-7.33%	84,522
Mar 20, 2026	90.00	93.95	89.20	93.50	93.50	4.24%	66,161
Mar 19, 2026	93.30	93.30	89.10	89.70	89.70	-4.22%	68,339
Mar 18, 2026	92.00	94.10	91.00	93.65	93.65	3.14%	44,174
Mar 17, 2026	88.55	91.00	88.55	90.80	90.80	0.61%	32,750
Mar 16, 2026	93.95	96.00	89.45	90.25	90.25	-2.01%	80,802
Mar 13, 2026	91.20	95.30	91.20	92.10	92.10	-3.26%	32,120
Mar 12, 2026	90.15	96.05	90.00	95.20	95.20	0.42%	63,376
Mar 11, 2026	97.90	98.20	93.50	94.80	94.80	-3.12%	95,656
Mar 10, 2026	95.00	98.50	95.00	97.85	97.85	3.16%	28,365
Mar 9, 2026	99.00	99.00	93.20	94.85	94.85	-4.63%	68,957
Mar 6, 2026	100.00	100.80	99.10	99.45	99.45	-0.45%	39,943
Mar 5, 2026	97.95	101.00	95.00	99.90	99.90	1.83%	32,847
Mar 4, 2026	97.35	99.95	95.00	98.10	98.10	0.51%	47,253
Mar 2, 2026	97.00	98.80	93.60	97.60	97.60	-3.75%	127,875
Feb 27, 2026	101.00	102.40	98.50	101.40	101.40	0.10%	50,289
Feb 26, 2026	102.85	103.00	100.50	101.30	101.30	-1.51%	32,635
Feb 25, 2026	101.80	104.50	100.05	102.85	102.85	0.24%	179,731
Feb 24, 2026	103.00	104.00	98.90	102.60	102.60	-1.72%	104,588
Feb 23, 2026	106.40	106.85	102.75	104.40	104.40	-1.37%	60,708
Feb 20, 2026	106.95	107.05	104.40	105.85	105.85	-0.56%	60,636
Feb 19, 2026	107.75	107.75	105.00	106.45	106.45	0.61%	39,368
Feb 18, 2026	105.05	106.60	104.00	105.80	105.80	0.71%	211,981
Feb 17, 2026	105.90	105.90	101.00	105.05	105.05	1.06%	156,170
Feb 16, 2026	105.50	109.00	102.10	103.95	103.95	-0.72%	55,482
Feb 13, 2026	104.60	105.50	101.05	104.70	104.70	0.10%	165,305
Feb 12, 2026	104.10	106.00	101.00	104.60	104.60	0.48%	539,516
Feb 11, 2026	104.50	105.50	102.00	104.10	104.10	0.73%	521,342
Feb 10, 2026	103.95	104.95	101.90	103.35	103.35	1.67%	568,363
Feb 9, 2026	101.95	103.00	100.05	101.65	101.65	2.52%	643,577
Feb 6, 2026	103.00	103.00	96.50	99.15	99.15	-1.10%	787,176
Feb 5, 2026	102.75	104.70	98.75	100.25	100.25	-1.09%	81,790
Feb 4, 2026	104.00	105.00	101.00	101.35	101.35	-2.45%	54,194
Feb 3, 2026	108.00	109.25	103.00	103.90	103.90	-1.61%	436,832
Feb 2, 2026	98.70	107.55	98.50	105.60	105.60	5.23%	282,867
Feb 1, 2026	108.70	110.00	98.15	100.35	100.35	-7.24%	745,106
Jan 30, 2026	109.00	109.55	103.60	108.18	108.18	0.05%	49,926
Jan 29, 2026	109.38	113.96	105.15	108.13	108.13	0.73%	381,539
Jan 28, 2026	99.40	108.20	99.40	107.35	107.35	8.82%	395,248
Jan 27, 2026	94.00	99.00	94.00	98.65	98.65	5.29%	110,548
Jan 23, 2026	96.90	96.90	86.15	93.69	93.69	-0.50%	289,331
Jan 22, 2026	93.50	97.34	90.60	94.16	94.16	-0.57%	272,764
Jan 21, 2026	100.00	100.00	92.00	94.70	94.70	-4.30%	201,535
Jan 20, 2026	103.50	103.52	97.00	98.95	98.95	-3.20%	194,259
Jan 19, 2026	102.28	104.95	101.00	102.22	102.22	-0.06%	209,108
Jan 16, 2026	101.00	105.00	101.00	102.28	102.28	-2.30%	86,036