Gujarat Gas Limited (BOM:539336)
India · Delayed Price · Currency is INR 411.45
+0.65 (0.16%)
At close: Oct 30, 2025
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 413.25 | 413.25 | 405.10 | 407.10 | 407.10 | -1.06% | 9,832 |
| Oct 30, 2025 | 412.90 | 413.60 | 406.60 | 411.45 | 411.45 | 0.16% | 13,075 |
| Oct 29, 2025 | 406.75 | 415.10 | 404.50 | 410.80 | 410.80 | 1.13% | 24,164 |
| Oct 28, 2025 | 413.15 | 415.00 | 405.40 | 406.20 | 406.20 | -1.62% | 16,294 |
| Oct 27, 2025 | 413.85 | 417.00 | 411.75 | 412.90 | 412.90 | -0.72% | 13,354 |
| Oct 24, 2025 | 416.95 | 416.95 | 412.45 | 415.90 | 415.90 | 0.54% | 28,319 |
| Oct 23, 2025 | 416.55 | 418.60 | 413.05 | 413.65 | 413.65 | -0.93% | 26,715 |
| Oct 21, 2025 | 410.05 | 419.00 | 410.05 | 417.55 | 417.55 | 1.19% | 1,385 |
| Oct 20, 2025 | 421.15 | 421.75 | 411.70 | 412.65 | 412.65 | -1.86% | 19,211 |
| Oct 17, 2025 | 425.50 | 425.50 | 418.10 | 420.45 | 420.45 | 0.13% | 16,847 |
| Oct 16, 2025 | 425.50 | 429.05 | 419.35 | 419.90 | 419.90 | -1.32% | 9,673 |
| Oct 15, 2025 | 425.45 | 427.95 | 420.15 | 425.50 | 425.50 | -0.23% | 26,088 |
| Oct 14, 2025 | 426.20 | 436.35 | 425.00 | 426.50 | 426.50 | -0.11% | 17,975 |
| Oct 13, 2025 | 427.45 | 431.05 | 424.90 | 426.95 | 426.95 | -0.50% | 8,190 |
| Oct 10, 2025 | 436.05 | 436.05 | 427.00 | 429.10 | 429.10 | 0.30% | 6,915 |
| Oct 9, 2025 | 425.05 | 435.00 | 425.05 | 427.80 | 427.80 | -0.50% | 12,459 |
| Oct 8, 2025 | 430.50 | 437.00 | 428.20 | 429.95 | 429.95 | -0.24% | 12,510 |
| Oct 7, 2025 | 429.10 | 435.95 | 429.10 | 431.00 | 431.00 | -0.24% | 10,470 |
| Oct 6, 2025 | 439.45 | 439.45 | 428.75 | 432.05 | 432.05 | -0.95% | 12,243 |
| Oct 3, 2025 | 434.00 | 437.75 | 430.95 | 436.20 | 436.20 | 0.25% | 11,627 |
| Oct 1, 2025 | 425.15 | 437.00 | 425.15 | 435.10 | 435.10 | 1.30% | 5,017 |
| Sep 30, 2025 | 430.55 | 433.25 | 424.25 | 429.50 | 429.50 | 0.99% | 13,005 |
| Sep 29, 2025 | 425.00 | 430.60 | 420.00 | 425.30 | 425.30 | 0.32% | 10,474 |
| Sep 26, 2025 | 432.35 | 432.35 | 422.85 | 423.95 | 423.95 | -1.80% | 8,931 |
| Sep 25, 2025 | 432.85 | 434.20 | 428.95 | 431.70 | 431.70 | -0.53% | 4,212 |
| Sep 24, 2025 | 430.40 | 435.95 | 428.95 | 434.00 | 434.00 | 0.22% | 11,515 |
| Sep 23, 2025 | 428.70 | 441.00 | 428.70 | 433.05 | 433.05 | 0.85% | 23,118 |
| Sep 22, 2025 | 434.35 | 438.40 | 428.60 | 429.40 | 429.40 | -1.33% | 24,435 |
| Sep 19, 2025 | 435.45 | 441.50 | 432.30 | 435.20 | 435.20 | -0.74% | 13,723 |
| Sep 18, 2025 | 441.50 | 441.50 | 437.55 | 438.45 | 438.45 | -0.67% | 5,465 |
| Sep 17, 2025 | 445.05 | 445.30 | 439.60 | 441.40 | 441.40 | -0.34% | 13,444 |
| Sep 16, 2025 | 437.10 | 447.70 | 433.95 | 442.90 | 442.90 | 2.00% | 33,382 |
| Sep 15, 2025 | 430.05 | 435.25 | 429.55 | 434.20 | 434.20 | 0.78% | 9,266 |
| Sep 12, 2025 | 438.00 | 439.15 | 430.15 | 430.85 | 430.85 | -1.54% | 21,428 |
| Sep 11, 2025 | 441.40 | 451.55 | 432.00 | 437.60 | 437.60 | 0.82% | 47,388 |
| Sep 10, 2025 | 429.65 | 436.05 | 429.65 | 434.05 | 434.05 | 1.20% | 5,455 |
| Sep 9, 2025 | 430.05 | 434.00 | 427.25 | 428.90 | 428.90 | -0.35% | 27,025 |
| Sep 8, 2025 | 431.15 | 437.00 | 429.70 | 430.40 | 430.40 | -0.78% | 7,914 |
| Sep 5, 2025 | 445.00 | 445.00 | 433.30 | 433.80 | 433.80 | -1.98% | 20,229 |
| Sep 4, 2025 | 443.95 | 449.65 | 440.15 | 442.55 | 442.55 | 0.06% | 7,210 |
| Sep 3, 2025 | 442.45 | 448.00 | 438.75 | 442.30 | 436.48 | 1.20% | 18,974 |
| Sep 2, 2025 | 445.00 | 448.20 | 436.05 | 437.05 | 431.30 | -0.66% | 13,310 |
| Sep 1, 2025 | 420.05 | 446.30 | 419.10 | 439.95 | 434.16 | 4.81% | 36,498 |
| Aug 29, 2025 | 419.05 | 423.40 | 416.50 | 419.75 | 414.23 | 0.17% | 6,061 |
| Aug 28, 2025 | 425.05 | 427.25 | 418.35 | 419.05 | 413.54 | -1.40% | 4,350 |
| Aug 26, 2025 | 433.00 | 433.00 | 423.00 | 425.00 | 419.41 | -1.59% | 8,484 |
| Aug 25, 2025 | 432.05 | 435.95 | 429.00 | 431.85 | 426.17 | -0.06% | 8,349 |
| Aug 22, 2025 | 439.95 | 439.95 | 430.25 | 432.10 | 426.41 | -0.66% | 6,507 |
| Aug 21, 2025 | 432.45 | 437.00 | 432.10 | 434.95 | 429.23 | 0.59% | 10,247 |
| Aug 20, 2025 | 428.90 | 435.60 | 428.90 | 432.40 | 426.71 | -0.56% | 5,647 |