Gujarat Natural Resources Limited (BOM:513536)
India · Delayed Price · Currency is INR 11.79
+0.68 (6.12%)
At close: Nov 9, 2026
Gujarat Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.05 | 12.70 | 10.44 | 11.79 | 11.79 | 6.12% | 831,401 |
| Nov 8, 2026 | 10.92 | 11.35 | 9.46 | 11.11 | 11.11 | 4.22% | 280,283 |
| Nov 6, 2026 | 11.64 | 11.64 | 10.29 | 10.66 | 10.66 | -12.84% | 854,180 |
| Nov 5, 2026 | 11.10 | 12.48 | 10.60 | 12.23 | 12.23 | 15.13% | 779,533 |
| Nov 4, 2026 | 10.90 | 11.00 | 10.14 | 10.62 | 10.62 | 0.38% | 655,000 |
| Nov 3, 2026 | 10.60 | 10.90 | 10.30 | 10.58 | 10.58 | 1.65% | 1,044,900 |
| Nov 2, 2026 | 10.10 | 10.47 | 9.71 | 10.41 | 10.41 | 8.22% | 221,050 |
| Oct 30, 2026 | 9.90 | 9.90 | 9.40 | 9.62 | 9.62 | -1.51% | 117,180 |
| Oct 29, 2026 | 8.99 | 9.91 | 8.88 | 9.77 | 9.77 | 10.86% | 434,310 |
| Oct 28, 2026 | 8.70 | 8.96 | 8.48 | 8.81 | 8.81 | 0.69% | 198,550 |
| Oct 27, 2026 | 9.00 | 9.97 | 8.50 | 8.75 | 8.75 | 0.32% | 1,327,540 |
| Oct 26, 2026 | 8.76 | 8.86 | 8.54 | 8.72 | 8.72 | -0.84% | 140,100 |
| Oct 23, 2026 | 9.09 | 9.09 | 8.71 | 8.80 | 8.80 | -1.87% | 208,830 |
| Oct 22, 2026 | 8.99 | 9.00 | 8.85 | 8.96 | 8.96 | -0.36% | 231,420 |
| Oct 21, 2026 | 9.62 | 9.65 | 8.95 | 9.00 | 9.00 | -5.41% | 151,430 |
| Oct 19, 2026 | 9.65 | 9.67 | 9.44 | 9.51 | 9.51 | -0.44% | 80,060 |
| Oct 16, 2026 | 9.67 | 9.68 | 9.51 | 9.55 | 9.55 | -0.58% | 45,880 |
| Oct 15, 2026 | 9.54 | 9.69 | 9.46 | 9.61 | 9.61 | 0.83% | 72,990 |
| Oct 14, 2026 | 9.49 | 9.59 | 9.42 | 9.53 | 9.53 | 0.42% | 159,800 |
| Oct 13, 2026 | 9.50 | 9.52 | 9.33 | 9.49 | 9.49 | -0.02% | 108,420 |
| Oct 12, 2026 | 9.60 | 9.68 | 9.46 | 9.49 | 9.49 | -0.77% | 83,550 |
| Oct 9, 2026 | 9.59 | 9.62 | 9.45 | 9.57 | 9.57 | 0.38% | 109,390 |
| Oct 8, 2026 | 9.83 | 9.84 | 9.41 | 9.53 | 9.53 | -2.54% | 261,950 |
| Oct 7, 2026 | 9.93 | 10.10 | 9.72 | 9.78 | 9.78 | -0.91% | 608,890 |
| Oct 6, 2026 | 9.71 | 9.92 | 9.58 | 9.87 | 9.87 | 2.10% | 155,200 |
| Oct 5, 2026 | 9.76 | 9.84 | 9.56 | 9.67 | 9.67 | -0.33% | 413,200 |
| Oct 1, 2026 | 9.86 | 9.89 | 9.58 | 9.70 | 9.70 | -1.45% | 321,590 |
| Sep 30, 2026 | 9.91 | 9.99 | 9.71 | 9.84 | 9.84 | 0.19% | 613,880 |
| Sep 29, 2026 | 9.93 | 9.93 | 9.70 | 9.82 | 9.82 | -0.41% | 152,320 |
| Sep 28, 2026 | 10.10 | 11.83 | 9.70 | 9.86 | 9.86 | -1.53% | 2,678,780 |
| Sep 25, 2026 | 9.89 | 10.06 | 9.74 | 10.01 | 10.01 | 2.04% | 181,940 |
| Sep 24, 2026 | 9.84 | 10.08 | 9.78 | 9.81 | 9.81 | -0.04% | 646,160 |
| Sep 23, 2026 | 9.89 | 9.96 | 9.50 | 9.82 | 9.82 | -0.40% | 460,450 |
| Sep 22, 2026 | 9.85 | 10.03 | 9.64 | 9.86 | 9.86 | 1.38% | 642,200 |
| Sep 21, 2026 | 9.89 | 10.09 | 9.71 | 9.72 | 9.72 | -1.56% | 195,720 |
| Sep 18, 2026 | 10.14 | 10.39 | 9.73 | 9.88 | 9.88 | -2.35% | 331,320 |
| Sep 17, 2026 | 10.01 | 10.24 | 9.99 | 10.12 | 10.12 | 1.51% | 119,320 |
| Sep 16, 2026 | 10.29 | 10.29 | 9.92 | 9.97 | 9.97 | -2.86% | 266,430 |
| Sep 15, 2026 | 10.46 | 10.46 | 10.22 | 10.26 | 10.26 | -1.41% | 142,570 |
| Sep 11, 2026 | 10.84 | 10.84 | 10.34 | 10.41 | 10.41 | -3.49% | 270,000 |
| Sep 10, 2026 | 10.99 | 11.02 | 10.73 | 10.78 | 10.78 | -1.11% | 152,920 |
| Sep 9, 2026 | 11.03 | 11.19 | 10.86 | 10.90 | 10.90 | -0.56% | 340,900 |
| Sep 8, 2026 | 11.41 | 11.77 | 10.67 | 10.96 | 10.96 | -3.90% | 855,700 |
| Sep 7, 2026 | 10.00 | 11.63 | 10.00 | 11.41 | 11.41 | 14.55% | 3,348,930 |
| Sep 4, 2026 | 9.76 | 10.10 | 9.68 | 9.96 | 9.96 | 3.20% | 235,700 |
| Sep 3, 2026 | 9.51 | 9.92 | 9.51 | 9.65 | 9.65 | 1.60% | 522,960 |
| Sep 2, 2026 | 9.59 | 9.59 | 9.47 | 9.50 | 9.50 | -0.84% | 51,530 |
| Sep 1, 2026 | 9.54 | 9.68 | 9.45 | 9.58 | 9.58 | 0.18% | 116,290 |
| Aug 31, 2026 | 9.51 | 9.77 | 9.40 | 9.56 | 9.56 | -1.30% | 428,720 |
| Aug 28, 2026 | 9.79 | 9.79 | 9.63 | 9.69 | 9.69 | -0.96% | 99,650 |