Gagan Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	22.12	22.12	20.55	20.94	20.94	-4.43%	463
Jan 16, 2026	21.30	22.00	21.30	21.91	21.91	2.38%	2,058
Jan 14, 2026	22.00	22.00	20.50	21.40	21.40	-4.59%	1,069
Jan 13, 2026	23.40	23.40	19.99	22.43	22.43	6.56%	1,727
Jan 12, 2026	21.99	21.99	21.05	21.05	21.05	3.69%	1,109
Jan 9, 2026	21.23	22.23	20.10	20.30	20.30	-4.83%	4,860
Jan 8, 2026	21.08	22.89	21.08	21.33	21.33	-1.39%	1,206
Jan 7, 2026	23.40	23.40	21.00	21.63	21.63	-5.63%	7,356
Jan 6, 2026	21.81	23.45	21.81	22.92	22.92	5.28%	3,331
Jan 5, 2026	22.70	22.92	21.50	21.77	21.77	-2.42%	5,034
Jan 2, 2026	22.55	22.55	22.01	22.31	22.31	1.36%	4,729
Jan 1, 2026	21.30	23.00	21.30	22.01	22.01	2.32%	3,260
Dec 31, 2025	22.04	23.10	21.40	21.51	21.51	-2.27%	4,025
Dec 30, 2025	23.70	23.70	21.90	22.01	22.01	1.80%	1,814
Dec 29, 2025	21.75	23.50	21.51	21.62	21.62	0.42%	7,758
Dec 26, 2025	21.10	24.34	21.10	21.53	21.53	-1.06%	5,000