Gujarat Gas Limited (BOM:539336)
India · Delayed Price · Currency is INR 429.95
+5.30 (1.25%)
At close: Aug 8, 2025
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 420.05 | 432.90 | 420.05 | 429.95 | 429.95 | 1.25% | 18,277 |
| Aug 7, 2025 | 425.00 | 426.25 | 419.95 | 424.65 | 424.65 | -0.90% | 4,975 |
| Aug 6, 2025 | 432.25 | 432.25 | 423.30 | 428.50 | 428.50 | 1.34% | 21,326 |
| Aug 5, 2025 | 422.10 | 428.05 | 420.00 | 422.85 | 422.85 | 0.42% | 16,153 |
| Aug 4, 2025 | 427.65 | 429.15 | 419.50 | 421.10 | 421.10 | -1.52% | 17,591 |
| Aug 1, 2025 | 446.50 | 453.15 | 426.00 | 427.60 | 427.60 | -3.04% | 31,510 |
| Jul 31, 2025 | 438.05 | 449.15 | 438.05 | 441.00 | 441.00 | -1.74% | 28,598 |
| Jul 30, 2025 | 461.95 | 461.95 | 448.25 | 448.80 | 448.80 | -0.74% | 14,603 |
| Jul 29, 2025 | 450.00 | 456.65 | 450.00 | 452.15 | 452.15 | 0.07% | 4,130 |
| Jul 28, 2025 | 471.95 | 471.95 | 448.95 | 451.85 | 451.85 | -2.10% | 19,308 |
| Jul 25, 2025 | 476.95 | 476.95 | 454.80 | 461.55 | 461.55 | -2.77% | 41,363 |
| Jul 24, 2025 | 477.05 | 477.05 | 473.25 | 474.70 | 474.70 | -0.48% | 6,332 |
| Jul 23, 2025 | 475.00 | 484.20 | 473.65 | 477.00 | 477.00 | 1.18% | 11,120 |
| Jul 22, 2025 | 465.05 | 477.00 | 465.05 | 471.45 | 471.45 | 0.93% | 14,302 |
| Jul 21, 2025 | 466.20 | 471.15 | 464.85 | 467.10 | 467.10 | -0.80% | 7,726 |
| Jul 18, 2025 | 479.95 | 479.95 | 470.10 | 470.85 | 470.85 | -1.23% | 6,628 |
| Jul 17, 2025 | 476.65 | 478.40 | 473.05 | 476.70 | 476.70 | 0.33% | 19,064 |
| Jul 16, 2025 | 460.75 | 475.60 | 460.75 | 475.15 | 475.15 | 2.39% | 8,047 |
| Jul 15, 2025 | 462.10 | 469.75 | 461.70 | 464.05 | 464.05 | 0.28% | 8,235 |
| Jul 14, 2025 | 470.10 | 470.60 | 462.10 | 462.75 | 462.75 | -0.98% | 15,000 |
| Jul 11, 2025 | 472.85 | 475.40 | 465.05 | 467.35 | 467.35 | -1.27% | 7,722 |
| Jul 10, 2025 | 470.05 | 483.45 | 470.05 | 473.35 | 473.35 | -1.00% | 9,425 |
| Jul 9, 2025 | 473.65 | 482.15 | 472.35 | 478.15 | 478.15 | 0.76% | 13,337 |
| Jul 8, 2025 | 480.05 | 489.80 | 473.50 | 474.55 | 474.55 | -2.01% | 11,465 |
| Jul 7, 2025 | 493.95 | 494.60 | 482.55 | 484.30 | 484.30 | -0.97% | 6,778 |
| Jul 4, 2025 | 494.00 | 499.00 | 487.75 | 489.05 | 489.05 | -1.37% | 22,521 |
| Jul 3, 2025 | 502.55 | 508.60 | 492.20 | 495.85 | 495.85 | -0.65% | 46,310 |
| Jul 2, 2025 | 482.00 | 502.00 | 478.15 | 499.10 | 499.10 | 4.04% | 45,413 |
| Jul 1, 2025 | 478.95 | 482.00 | 472.40 | 479.70 | 479.70 | 0.90% | 17,172 |
| Jun 30, 2025 | 467.05 | 477.30 | 467.05 | 475.40 | 475.40 | 0.93% | 12,890 |
| Jun 27, 2025 | 461.80 | 487.90 | 461.80 | 471.00 | 471.00 | 2.08% | 54,073 |
| Jun 26, 2025 | 458.05 | 462.00 | 454.00 | 461.40 | 461.40 | 0.98% | 4,530 |
| Jun 25, 2025 | 450.40 | 460.95 | 450.40 | 456.90 | 456.90 | 1.51% | 9,398 |
| Jun 24, 2025 | 452.05 | 457.50 | 446.50 | 450.10 | 450.10 | -0.13% | 22,262 |
| Jun 23, 2025 | 449.35 | 454.00 | 447.00 | 450.70 | 450.70 | 0.32% | 8,343 |
| Jun 20, 2025 | 449.20 | 461.50 | 446.85 | 449.25 | 449.25 | -1.22% | 20,364 |
| Jun 19, 2025 | 473.90 | 473.90 | 446.00 | 454.80 | 454.80 | -1.87% | 18,583 |
| Jun 18, 2025 | 477.40 | 481.35 | 461.30 | 463.45 | 463.45 | -2.83% | 14,962 |
| Jun 17, 2025 | 477.15 | 483.00 | 472.25 | 476.95 | 476.95 | -0.27% | 9,278 |
| Jun 16, 2025 | 469.05 | 481.00 | 469.05 | 478.25 | 478.25 | 1.86% | 13,975 |
| Jun 13, 2025 | 470.00 | 471.55 | 464.70 | 469.50 | 469.50 | -1.50% | 9,242 |
| Jun 12, 2025 | 484.60 | 487.45 | 474.65 | 476.65 | 476.65 | -1.53% | 10,443 |
| Jun 11, 2025 | 477.00 | 489.40 | 477.00 | 484.05 | 484.05 | 0.56% | 16,357 |
| Jun 10, 2025 | 484.05 | 485.60 | 478.30 | 481.35 | 481.35 | 0.11% | 7,632 |
| Jun 9, 2025 | 481.50 | 483.65 | 477.05 | 480.80 | 480.80 | 0.23% | 11,911 |
| Jun 6, 2025 | 471.00 | 481.00 | 471.00 | 479.70 | 479.70 | 0.75% | 23,474 |
| Jun 5, 2025 | 474.60 | 477.40 | 471.10 | 476.15 | 476.15 | 0.53% | 10,362 |
| Jun 4, 2025 | 468.80 | 475.00 | 460.90 | 473.65 | 473.65 | 1.60% | 15,889 |
| Jun 3, 2025 | 466.00 | 467.00 | 459.00 | 466.20 | 466.20 | 0.85% | 8,040 |
| Jun 2, 2025 | 457.45 | 467.50 | 457.45 | 462.25 | 462.25 | 0.48% | 19,343 |