Gujarat Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	86.40	87.40	85.38	85.42	85.42	-1.33%	43,396
Jun 18, 2026	85.80	87.00	85.00	86.57	86.57	0.57%	76,372
Jun 17, 2026	88.30	88.60	85.30	86.08	86.08	-2.69%	23,488
Jun 16, 2026	89.90	91.10	85.90	88.46	88.46	-1.89%	66,522
Jun 15, 2026	94.90	95.10	89.10	90.16	90.16	-3.52%	32,697
Jun 12, 2026	92.00	93.65	91.71	93.45	93.45	0.57%	6,113
Jun 11, 2026	93.49	93.50	91.70	92.92	92.92	-0.18%	8,844
Jun 10, 2026	93.89	94.16	91.05	93.09	93.09	0.28%	18,876
Jun 9, 2026	93.10	94.20	91.20	92.83	92.83	0.21%	14,655
Jun 8, 2026	95.75	95.75	92.08	92.64	92.64	-3.25%	31,053
Jun 5, 2026	97.00	98.65	95.60	95.75	95.75	-0.22%	8,164
Jun 4, 2026	95.60	96.50	94.43	95.96	95.96	0.15%	9,092
Jun 3, 2026	96.00	96.70	95.00	95.82	95.82	-0.99%	7,720
Jun 2, 2026	99.70	99.70	96.35	96.78	96.78	-1.95%	9,228
Jun 1, 2026	97.80	99.70	95.00	98.70	98.70	0.75%	15,987
May 29, 2026	88.60	98.20	88.60	97.97	97.97	2.09%	29,276
May 27, 2026	96.10	96.60	94.90	95.96	95.96	-0.11%	37,310
May 26, 2026	96.70	97.00	95.59	96.07	96.07	-0.47%	22,600
May 25, 2026	95.80	98.30	94.60	96.52	96.52	0.62%	9,137
May 22, 2026	96.79	96.90	95.50	95.93	95.93	-0.36%	10,218
May 21, 2026	96.20	96.90	95.10	96.28	96.28	0.40%	21,884
May 20, 2026	96.50	97.20	95.04	95.90	95.90	-0.59%	27,477
May 19, 2026	94.40	97.24	94.31	96.47	96.47	1.64%	13,924
May 18, 2026	97.70	97.70	94.30	94.91	94.91	-3.02%	25,186
May 15, 2026	96.41	98.93	94.10	97.87	97.87	0.43%	49,099
May 14, 2026	97.50	99.00	94.00	97.45	97.45	-0.08%	30,825
May 13, 2026	96.75	98.00	95.55	97.53	97.53	1.60%	20,930
May 12, 2026	98.80	99.35	93.80	95.99	95.99	-2.57%	19,101
May 11, 2026	99.40	99.70	97.70	98.52	98.52	-1.36%	20,648
May 8, 2026	102.90	103.30	98.66	99.88	99.88	-3.29%	24,112
May 7, 2026	102.50	105.00	101.60	103.28	103.28	1.24%	136,234
May 6, 2026	101.00	103.32	97.48	102.01	102.01	1.04%	63,569
May 5, 2026	99.70	103.40	99.70	100.96	100.96	1.61%	35,065
May 4, 2026	95.18	100.00	95.18	99.36	99.36	1.69%	46,049
Apr 30, 2026	95.30	97.99	93.00	97.71	97.71	2.09%	18,338
Apr 29, 2026	96.55	96.60	92.50	95.71	95.71	-0.36%	9,272
Apr 28, 2026	98.90	98.90	94.00	96.06	96.06	-0.96%	61,228
Apr 27, 2026	96.55	98.75	95.51	96.99	96.99	-0.53%	20,991
Apr 24, 2026	99.10	99.70	95.55	97.51	97.51	-1.02%	32,655
Apr 23, 2026	98.20	99.40	96.60	98.51	98.51	0.18%	141,454
Apr 22, 2026	98.80	99.84	96.60	98.33	98.33	-0.49%	34,186
Apr 21, 2026	99.00	99.50	96.25	98.81	98.81	-0.19%	18,460
Apr 20, 2026	100.40	100.40	98.10	99.00	99.00	-0.91%	36,585
Apr 17, 2026	100.00	100.28	98.20	99.91	99.91	-0.35%	48,378
Apr 16, 2026	100.90	100.90	98.00	100.26	100.26	-0.14%	65,802
Apr 15, 2026	98.50	101.00	98.50	100.40	100.40	2.31%	200,782
Apr 13, 2026	98.98	99.88	96.40	98.13	98.13	-2.31%	253,513
Apr 10, 2026	98.50	101.00	98.40	100.45	100.45	2.80%	39,785
Apr 9, 2026	97.90	98.10	93.99	97.71	97.71	-0.08%	322,581
Apr 8, 2026	96.10	99.00	95.94	97.79	97.79	3.77%	116,672