Gujarat Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	99.30	101.00	97.20	97.78	97.78	-0.91%	60,889
Oct 6, 2026	97.10	99.22	95.80	98.68	98.68	2.10%	15,520
Oct 5, 2026	97.60	98.39	95.60	96.65	96.65	-0.33%	41,320
Oct 1, 2026	98.60	98.88	95.79	96.97	96.97	-1.45%	32,159
Sep 30, 2026	99.09	99.90	97.10	98.40	98.40	0.19%	61,388
Sep 29, 2026	99.29	99.29	97.01	98.21	98.21	-0.41%	15,232
Sep 28, 2026	101.00	118.26	97.00	98.61	98.61	-1.53%	267,878
Sep 25, 2026	98.90	100.60	97.40	100.14	100.14	2.04%	18,194
Sep 24, 2026	98.41	100.80	97.80	98.14	98.14	-0.04%	64,616
Sep 23, 2026	98.90	99.60	95.00	98.18	98.18	-0.40%	46,045
Sep 22, 2026	98.53	100.30	96.38	98.57	98.57	1.38%	64,220
Sep 21, 2026	98.91	100.90	97.10	97.23	97.23	-1.56%	19,572
Sep 18, 2026	101.40	103.90	97.30	98.77	98.77	-2.35%	33,132
Sep 17, 2026	100.10	102.40	99.90	101.15	101.15	1.51%	11,932
Sep 16, 2026	102.90	102.90	99.20	99.65	99.65	-2.86%	26,643
Sep 15, 2026	104.61	104.61	102.17	102.58	102.58	-1.41%	14,257
Sep 11, 2026	108.40	108.40	103.42	104.05	104.05	-3.49%	27,000
Sep 10, 2026	109.90	110.20	107.29	107.81	107.81	-1.11%	15,292
Sep 9, 2026	110.30	111.90	108.60	109.02	109.02	-0.56%	34,090
Sep 8, 2026	114.09	117.70	106.70	109.63	109.63	-3.90%	85,570
Sep 7, 2026	100.00	116.25	100.00	114.08	114.08	14.55%	334,893
Sep 4, 2026	97.60	101.00	96.76	99.59	99.59	3.20%	23,570
Sep 3, 2026	95.10	99.20	95.10	96.50	96.50	1.60%	52,296
Sep 2, 2026	95.90	95.90	94.65	94.98	94.98	-0.84%	5,153
Sep 1, 2026	95.40	96.81	94.50	95.78	95.78	0.18%	11,629
Aug 31, 2026	95.05	97.70	94.00	95.61	95.61	-1.30%	42,872
Aug 28, 2026	97.90	97.90	96.30	96.87	96.87	-0.96%	9,965
Aug 27, 2026	100.90	101.40	97.43	97.81	97.81	-1.99%	11,740
Aug 26, 2026	100.09	100.39	99.70	99.80	99.80	0.31%	1,453
Aug 25, 2026	100.90	100.91	99.47	99.49	99.49	-0.53%	5,556
Aug 24, 2026	102.10	102.50	100.00	100.02	100.02	-1.84%	29,129
Aug 21, 2026	104.59	104.60	101.50	101.89	101.89	-2.03%	4,404
Aug 20, 2026	104.09	105.70	103.66	104.00	104.00	-1.06%	12,522
Aug 19, 2026	104.90	105.90	104.01	105.11	105.11	0.99%	6,301
Aug 18, 2026	103.31	104.64	103.10	104.08	104.08	0.47%	6,297
Aug 17, 2026	117.48	117.48	103.12	103.59	103.59	-7.02%	43,118
Aug 14, 2026	114.40	115.10	111.00	111.41	111.41	-2.46%	16,557
Aug 13, 2026	113.43	117.30	113.43	114.22	114.22	-0.07%	40,783
Aug 12, 2026	111.00	116.10	111.00	114.30	114.30	3.96%	70,756
Aug 11, 2026	103.03	110.40	103.03	109.95	109.95	7.18%	162,933
Aug 10, 2026	93.90	106.00	92.50	102.58	102.58	9.21%	130,348
Aug 7, 2026	95.06	95.06	93.25	93.93	93.93	-1.37%	6,188
Aug 6, 2026	94.10	97.00	93.10	95.23	95.23	1.44%	10,980
Aug 5, 2026	95.10	95.10	93.51	93.88	93.88	-1.17%	4,828
Aug 4, 2026	93.60	95.93	93.50	94.99	94.99	1.44%	11,206
Aug 3, 2026	93.60	94.40	92.50	93.64	93.64	0.04%	13,573
Jul 31, 2026	93.90	94.40	93.10	93.60	93.60	-0.69%	4,033
Jul 30, 2026	94.50	94.70	93.20	94.25	94.25	-0.58%	11,353
Jul 29, 2026	91.30	95.70	90.90	94.80	94.80	3.72%	23,668
Jul 28, 2026	92.10	92.60	90.30	91.40	91.40	-0.71%	5,589