Gujarat Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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