Gujarat Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	92.65	94.00	91.85	92.05	92.05	-0.43%	18,110
Jul 24, 2026	91.05	93.90	88.40	92.45	92.45	0.87%	14,867
Jul 23, 2026	95.50	95.50	90.90	91.65	91.65	-4.23%	35,536
Jul 22, 2026	96.90	97.05	94.80	95.70	95.70	-2.25%	12,395
Jul 21, 2026	96.05	99.15	96.05	97.90	97.90	-1.26%	20,248
Jul 20, 2026	99.25	102.80	97.90	99.15	99.15	-0.35%	50,810
Jul 17, 2026	96.15	100.80	95.40	99.50	99.50	2.10%	29,293
Jul 16, 2026	99.05	99.15	96.75	97.45	97.45	-0.92%	9,518
Jul 15, 2026	96.20	100.00	96.20	98.35	98.35	1.13%	23,378
Jul 14, 2026	100.90	101.00	96.80	97.25	97.25	-3.86%	37,088
Jul 13, 2026	102.30	103.95	100.80	101.15	101.15	-1.03%	20,641
Jul 10, 2026	102.60	103.70	101.50	102.20	102.20	-0.20%	21,388
Jul 9, 2026	102.80	104.80	101.75	102.40	102.40	-0.24%	17,557
Jul 8, 2026	105.20	108.65	102.20	102.65	102.65	-2.75%	32,648
Jul 7, 2026	105.50	109.80	104.35	105.55	105.55	-1.95%	39,673
Jul 6, 2026	102.65	112.20	102.65	107.65	107.65	6.06%	108,369
Jul 3, 2026	106.80	111.25	95.60	101.50	101.50	-3.47%	74,521
Jul 2, 2026	110.35	111.40	104.05	105.15	105.15	-1.31%	41,491
Jul 1, 2026	107.20	117.00	105.40	106.55	106.55	-0.55%	207,277
Jun 30, 2026	113.60	114.68	105.40	107.14	107.14	-5.65%	162,873
Jun 29, 2026	104.97	120.98	103.00	113.55	113.55	11.72%	1,463,031
Jun 25, 2026	86.39	101.64	84.00	101.64	101.64	20.00%	345,939
Jun 24, 2026	87.50	87.50	84.35	84.70	84.70	-1.03%	9,154
Jun 23, 2026	86.41	86.75	85.00	85.58	85.58	-0.52%	15,191
Jun 22, 2026	84.80	87.88	83.90	86.03	86.03	0.71%	26,532
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