Gagan Gases Limited (BOM:524624)
India · Delayed Price · Currency is INR 19.31
+1.09 (5.98%)
At close: Oct 6, 2026
Gagan Gases Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 19.40 | 19.98 | 19.00 | 19.02 | 19.02 | -1.50% | 357 |
| Oct 6, 2026 | 18.00 | 19.40 | 18.00 | 19.31 | 19.31 | 5.98% | 386 |
| Oct 5, 2026 | 19.20 | 20.43 | 18.22 | 18.22 | 18.22 | -3.24% | 2,002 |
| Oct 1, 2026 | 18.63 | 20.37 | 18.63 | 18.83 | 18.83 | -2.49% | 1,143 |
| Sep 30, 2026 | 19.61 | 20.39 | 19.25 | 19.31 | 19.31 | 0.42% | 260 |
| Sep 29, 2026 | 20.48 | 20.48 | 19.00 | 19.23 | 19.23 | -2.14% | 4,300 |
| Sep 28, 2026 | 19.71 | 20.50 | 19.54 | 19.65 | 19.65 | -4.15% | 344 |
| Sep 25, 2026 | 20.00 | 20.98 | 19.53 | 20.50 | 20.50 | 2.50% | 1,019 |
| Sep 24, 2026 | 21.20 | 21.20 | 19.71 | 20.00 | 20.00 | -2.15% | 752 |
| Sep 23, 2026 | 20.74 | 20.74 | 19.50 | 20.44 | 20.44 | 1.39% | 7,447 |
| Sep 22, 2026 | 19.56 | 20.94 | 19.27 | 20.16 | 20.16 | 3.28% | 1,474 |
| Sep 21, 2026 | 20.48 | 21.00 | 19.30 | 19.52 | 19.52 | -4.73% | 1,100 |
| Sep 18, 2026 | 20.99 | 20.99 | 19.50 | 20.49 | 20.49 | -2.38% | 910 |
| Sep 17, 2026 | 19.76 | 20.99 | 19.01 | 20.99 | 20.99 | 5.80% | 320 |
| Sep 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.05% | 3 |
| Sep 15, 2026 | 21.20 | 21.20 | 19.61 | 20.05 | 20.05 | -5.38% | 6,292 |
| Sep 11, 2026 | 19.99 | 21.20 | 19.01 | 21.19 | 21.19 | 6.11% | 11,932 |
| Sep 10, 2026 | 19.02 | 20.20 | 19.02 | 19.97 | 19.97 | 1.63% | 3,641 |
| Sep 9, 2026 | 20.38 | 20.38 | 19.60 | 19.65 | 19.65 | -3.58% | 1,045 |
| Sep 8, 2026 | 19.30 | 20.50 | 19.25 | 20.38 | 20.38 | -0.54% | 4,456 |
| Sep 7, 2026 | 20.80 | 21.00 | 19.10 | 20.49 | 20.49 | 2.45% | 7,800 |
| Sep 4, 2026 | 21.00 | 21.00 | 19.60 | 20.00 | 20.00 | -2.82% | 1,430 |
| Sep 3, 2026 | 20.00 | 20.89 | 19.26 | 20.58 | 20.58 | 2.90% | 1,065 |
| Sep 2, 2026 | 19.61 | 20.89 | 19.52 | 20.00 | 20.00 | -1.77% | 3,802 |
| Sep 1, 2026 | 20.55 | 20.55 | 19.25 | 20.36 | 20.36 | 3.72% | 4,817 |
| Aug 31, 2026 | 19.26 | 20.50 | 19.00 | 19.63 | 19.63 | 0.10% | 3,458 |
| Aug 28, 2026 | 19.01 | 20.50 | 19.01 | 19.61 | 19.61 | -1.90% | 710 |
| Aug 27, 2026 | 19.99 | 20.30 | 19.99 | 19.99 | 19.99 | 2.78% | 4,039 |
| Aug 26, 2026 | 20.00 | 20.00 | 19.35 | 19.45 | 19.45 | -4.42% | 1,239 |
| Aug 25, 2026 | 18.86 | 20.58 | 18.86 | 20.35 | 20.35 | 3.30% | 7,782 |
| Aug 24, 2026 | 19.62 | 20.89 | 19.47 | 19.70 | 19.70 | -3.86% | 2,232 |
| Aug 21, 2026 | 20.45 | 20.49 | 19.03 | 20.49 | 20.49 | 4.97% | 3,308 |
| Aug 20, 2026 | 19.49 | 19.75 | 19.20 | 19.52 | 19.52 | 3.61% | 2,476 |
| Aug 19, 2026 | 19.50 | 20.54 | 18.70 | 18.84 | 18.84 | -4.02% | 5,679 |
| Aug 18, 2026 | 20.69 | 21.25 | 19.29 | 19.63 | 19.63 | -3.30% | 2,604 |
| Aug 17, 2026 | 20.09 | 20.30 | 19.50 | 20.30 | 20.30 | 3.41% | 9,034 |
| Aug 14, 2026 | 19.00 | 20.24 | 18.52 | 19.63 | 19.63 | 0.72% | 3,865 |
| Aug 13, 2026 | 19.95 | 20.30 | 18.97 | 19.49 | 19.49 | -2.31% | 652 |
| Aug 12, 2026 | 19.70 | 20.20 | 18.34 | 19.95 | 19.95 | 3.37% | 4,266 |
| Aug 11, 2026 | 18.82 | 19.75 | 18.82 | 19.30 | 19.30 | 2.12% | 2,216 |
| Aug 10, 2026 | 17.56 | 19.28 | 17.56 | 18.90 | 18.90 | 2.89% | 6,351 |
| Aug 7, 2026 | 19.45 | 19.47 | 18.24 | 18.37 | 18.37 | -1.45% | 2,362 |
| Aug 6, 2026 | 19.30 | 19.30 | 18.62 | 18.64 | 18.64 | -4.41% | 926 |
| Aug 5, 2026 | 19.85 | 20.49 | 19.28 | 19.50 | 19.50 | -3.89% | 5,970 |
| Aug 4, 2026 | 20.49 | 20.64 | 19.47 | 20.29 | 20.29 | -0.98% | 4,172 |
| Aug 3, 2026 | 19.56 | 20.75 | 18.86 | 20.49 | 20.49 | 3.22% | 18,684 |
| Jul 31, 2026 | 21.49 | 21.49 | 19.85 | 19.85 | 19.85 | -4.98% | 3,068 |
| Jul 30, 2026 | 21.45 | 21.50 | 19.55 | 20.89 | 20.89 | 1.80% | 2,640 |
| Jul 29, 2026 | 22.02 | 22.02 | 20.52 | 20.52 | 20.52 | -4.96% | 385 |
| Jul 28, 2026 | 22.31 | 22.31 | 20.23 | 21.59 | 21.59 | 1.41% | 1,645 |