Gujarat Gas Limited (BOM:539336)
India · Delayed Price · Currency is INR 434.20
+3.35 (0.78%)
At close: Sep 15, 2025
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 425.25 | 439.00 | 425.20 | 434.85 | 429.13 | 1.79% | 17,804 |
| Aug 18, 2025 | 424.35 | 428.25 | 422.85 | 427.20 | 421.58 | 1.23% | 4,895 |
| Aug 14, 2025 | 433.00 | 433.00 | 418.80 | 422.00 | 416.45 | -0.76% | 8,340 |
| Aug 13, 2025 | 429.45 | 430.25 | 423.25 | 425.25 | 419.65 | 0.01% | 5,593 |
| Aug 12, 2025 | 437.00 | 437.00 | 424.00 | 425.20 | 419.61 | -1.02% | 8,624 |
| Aug 11, 2025 | 437.95 | 444.05 | 428.00 | 429.60 | 423.95 | -0.08% | 30,603 |
| Aug 8, 2025 | 420.05 | 432.90 | 420.05 | 429.95 | 424.29 | 1.25% | 18,277 |
| Aug 7, 2025 | 425.00 | 426.25 | 419.95 | 424.65 | 419.06 | -0.90% | 4,975 |
| Aug 6, 2025 | 432.25 | 432.25 | 423.30 | 428.50 | 422.86 | 1.34% | 21,326 |
| Aug 5, 2025 | 422.10 | 428.05 | 420.00 | 422.85 | 417.29 | 0.42% | 16,153 |
| Aug 4, 2025 | 427.65 | 429.15 | 419.50 | 421.10 | 415.56 | -1.52% | 17,591 |
| Aug 1, 2025 | 446.50 | 453.15 | 426.00 | 427.60 | 421.97 | -3.04% | 31,510 |
| Jul 31, 2025 | 438.05 | 449.15 | 438.05 | 441.00 | 435.20 | -1.74% | 28,598 |
| Jul 30, 2025 | 461.95 | 461.95 | 448.25 | 448.80 | 442.89 | -0.74% | 14,603 |
| Jul 29, 2025 | 450.00 | 456.65 | 450.00 | 452.15 | 446.20 | 0.07% | 4,130 |
| Jul 28, 2025 | 471.95 | 471.95 | 448.95 | 451.85 | 445.90 | -2.10% | 19,308 |
| Jul 25, 2025 | 476.95 | 476.95 | 454.80 | 461.55 | 455.48 | -2.77% | 41,363 |
| Jul 24, 2025 | 477.05 | 477.05 | 473.25 | 474.70 | 468.45 | -0.48% | 6,332 |
| Jul 23, 2025 | 475.00 | 484.20 | 473.65 | 477.00 | 470.72 | 1.18% | 11,120 |
| Jul 22, 2025 | 465.05 | 477.00 | 465.05 | 471.45 | 465.25 | 0.93% | 14,302 |
| Jul 21, 2025 | 466.20 | 471.15 | 464.85 | 467.10 | 460.95 | -0.80% | 7,726 |
| Jul 18, 2025 | 479.95 | 479.95 | 470.10 | 470.85 | 464.65 | -1.23% | 6,628 |
| Jul 17, 2025 | 476.65 | 478.40 | 473.05 | 476.70 | 470.43 | 0.33% | 19,064 |
| Jul 16, 2025 | 460.75 | 475.60 | 460.75 | 475.15 | 468.90 | 2.39% | 8,047 |
| Jul 15, 2025 | 462.10 | 469.75 | 461.70 | 464.05 | 457.94 | 0.28% | 8,235 |
| Jul 14, 2025 | 470.10 | 470.60 | 462.10 | 462.75 | 456.66 | -0.98% | 15,000 |
| Jul 11, 2025 | 472.85 | 475.40 | 465.05 | 467.35 | 461.20 | -1.27% | 7,722 |
| Jul 10, 2025 | 470.05 | 483.45 | 470.05 | 473.35 | 467.12 | -1.00% | 9,425 |