Gujarat Natural Resources Limited (BOM:513536)
India · Delayed Price · Currency is INR 95.93
-0.35 (-0.36%)
At close: May 22, 2026
Gujarat Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 94.70 | 96.75 | 93.00 | 94.24 | 94.24 | -0.73% | 126,304 |
| Apr 6, 2026 | 95.15 | 98.80 | 92.37 | 94.93 | 94.93 | 0.32% | 40,211 |
| Apr 2, 2026 | 88.40 | 96.00 | 87.50 | 94.63 | 94.63 | 3.31% | 73,491 |
| Apr 1, 2026 | 86.35 | 93.10 | 85.05 | 91.60 | 91.60 | 8.21% | 99,013 |
| 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 |