Gagan Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	21.20	21.29	20.01	21.29	21.29	4.98%	7,307
Jul 24, 2026	20.28	20.28	20.26	20.28	20.28	4.97%	2,212
Jul 23, 2026	19.40	19.58	18.41	19.32	19.32	3.59%	8,102
Jul 22, 2026	19.63	19.99	18.65	18.65	18.65	-4.99%	910
Jul 21, 2026	19.06	19.84	18.86	19.63	19.63	-1.11%	3,176
Jul 20, 2026	20.40	20.40	19.00	19.85	19.85	-0.65%	1,731
Jul 17, 2026	18.92	20.48	18.90	19.98	19.98	0.45%	2,734
Jul 16, 2026	20.08	20.08	19.35	19.89	19.89	-2.31%	4,068
Jul 15, 2026	20.99	20.99	19.48	20.36	20.36	-0.68%	2,240
Jul 14, 2026	19.60	20.85	18.88	20.50	20.50	3.17%	2,850
Jul 13, 2026	20.00	20.20	19.60	19.87	19.87	1.85%	2,437
Jul 10, 2026	20.19	20.20	19.35	19.51	19.51	0.83%	2,003
Jul 9, 2026	20.99	20.99	19.25	19.35	19.35	-3.73%	3,460
Jul 8, 2026	20.50	20.50	19.35	20.10	20.10	-0.79%	2,345
Jul 7, 2026	20.15	21.30	20.12	20.26	20.26	-4.30%	5,223
Jul 6, 2026	22.09	22.09	21.15	21.17	21.17	-0.38%	874
Jul 3, 2026	21.25	21.35	19.85	21.25	21.25	2.02%	6,053
Jul 2, 2026	20.01	21.38	20.01	20.83	20.83	1.61%	852
Jul 1, 2026	21.49	21.49	20.36	20.50	20.50	-4.34%	5,137
Jun 30, 2026	20.35	21.69	20.35	21.43	21.43	0.94%	1,046
Jun 29, 2026	21.02	21.23	20.38	21.23	21.23	-1.03%	2,628
Jun 25, 2026	19.90	21.49	19.86	21.45	21.45	2.63%	3,972
Jun 24, 2026	21.29	21.29	20.62	20.90	20.90	-3.69%	1,635
Jun 23, 2026	22.05	22.05	20.36	21.70	21.70	1.26%	5,883
Jun 22, 2026	20.58	21.90	20.05	21.43	21.43	2.05%	3,457
Jun 19, 2026	20.22	22.00	20.21	21.00	21.00	-1.27%	2,321
Jun 18, 2026	21.00	21.99	20.51	21.27	21.27	0.71%	2,746
Jun 17, 2026	21.95	21.95	21.00	21.12	21.12	-3.78%	4,305
Jun 16, 2026	21.99	22.00	20.41	21.95	21.95	2.38%	6,638
Jun 15, 2026	21.95	22.20	20.55	21.44	21.44	-0.46%	2,985
Jun 12, 2026	20.05	22.13	20.04	21.54	21.54	2.18%	7,405