Gagan Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.58	21.58	21.58	21.58	21.58	-4.98%	40
Apr 1, 2026	22.71	22.71	22.71	22.71	22.71	-4.98%	285
Mar 30, 2026	23.90	23.90	23.90	23.90	23.90	-4.97%	66
Mar 27, 2026	25.15	25.15	25.15	25.15	25.15	-4.99%	519
Mar 25, 2026	26.47	26.47	26.47	26.47	26.47	-4.99%	156
Mar 24, 2026	27.86	27.86	27.86	27.86	27.86	-4.98%	625
Mar 23, 2026	29.32	29.32	29.32	29.32	29.32	-4.99%	5
Mar 20, 2026	30.86	30.86	30.86	30.86	30.86	-4.99%	1
Mar 19, 2026	32.48	32.48	32.48	32.48	32.48	-4.97%	454
Mar 18, 2026	37.69	37.69	34.18	34.18	34.18	-4.98%	114,748
Mar 17, 2026	35.89	35.97	34.33	35.97	35.97	10.00%	78,149
Mar 16, 2026	31.90	32.70	30.00	32.70	32.70	20.00%	161,919
Mar 13, 2026	24.89	27.25	24.27	27.25	27.25	19.99%	99,647
Mar 12, 2026	21.80	23.20	18.05	22.71	22.71	7.73%	16,425
Mar 11, 2026	21.50	21.80	19.61	21.08	21.08	-0.09%	17,454
Mar 10, 2026	19.80	21.40	19.60	21.10	21.10	7.65%	731
Mar 9, 2026	19.55	21.10	19.26	19.60	19.60	0.26%	818
Mar 6, 2026	21.28	21.28	19.05	19.55	19.55	-5.87%	1,345
Mar 5, 2026	20.12	21.29	20.00	20.77	20.77	1.17%	1,862
Mar 4, 2026	19.10	21.19	19.10	20.53	20.53	-1.91%	2,619
Mar 2, 2026	18.05	21.48	18.05	20.93	20.93	3.10%	3,099
Feb 27, 2026	21.05	21.05	20.01	20.30	20.30	-3.10%	3,984
Feb 26, 2026	20.00	21.50	19.65	20.95	20.95	4.49%	790
Feb 25, 2026	20.47	21.50	20.00	20.05	20.05	1.11%	768
Feb 24, 2026	20.60	22.03	19.50	19.83	19.83	-3.74%	3,494
Feb 23, 2026	21.78	21.78	20.21	20.60	20.60	-5.42%	1,101
Feb 20, 2026	21.89	21.89	21.00	21.78	21.78	-0.09%	1,580
Feb 19, 2026	21.99	21.99	20.75	21.80	21.80	5.52%	361
Feb 18, 2026	20.86	21.78	20.00	20.66	20.66	-3.28%	2,342
Feb 17, 2026	21.11	21.72	21.11	21.36	21.36	0.99%	922
Feb 16, 2026	20.98	21.94	20.98	21.15	21.15	0.81%	3,923
Feb 13, 2026	21.01	21.96	20.51	20.98	20.98	-1.13%	561
Feb 12, 2026	21.70	22.36	21.00	21.22	21.22	0.19%	2,925
Feb 11, 2026	21.61	22.50	21.00	21.18	21.18	-1.99%	1,271
Feb 10, 2026	21.85	23.80	21.13	21.61	21.61	0.09%	1,484
Feb 9, 2026	22.30	22.90	21.50	21.59	21.59	-2.22%	765
Feb 6, 2026	25.00	25.00	21.80	22.08	22.08	4.25%	3,291
Feb 5, 2026	22.49	22.50	19.60	21.18	21.18	-0.05%	4,694
Feb 4, 2026	20.80	22.42	20.25	21.19	21.19	-1.26%	5,814
Feb 3, 2026	23.40	23.40	21.16	21.46	21.46	-4.32%	2,211
Feb 2, 2026	22.70	22.70	21.07	22.43	22.43	5.50%	201
Feb 1, 2026	22.85	22.85	20.70	21.26	21.26	-2.52%	906
Jan 30, 2026	21.89	22.89	21.06	21.81	21.81	0.74%	2,731
Jan 29, 2026	21.46	23.45	21.46	21.65	21.65	5.30%	5,220
Jan 28, 2026	24.49	24.49	20.40	20.56	20.56	-9.35%	1,920
Jan 27, 2026	20.94	23.50	20.40	22.68	22.68	5.59%	6,082
Jan 23, 2026	21.50	21.98	20.60	21.48	21.48	-4.11%	2,676
Jan 22, 2026	22.40	22.75	20.25	22.40	22.40	2.47%	2,052
Jan 21, 2026	19.35	22.11	19.35	21.86	21.86	13.15%	6,188
Jan 20, 2026	21.00	21.89	19.20	19.32	19.32	-7.74%	2,659