Gujarat Energy Limited (BOM:539336)
India · Delayed Price · Currency is INR 274.80
-0.50 (-0.18%)
At close: Jul 31, 2026
BOM:539336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 278.00 | 278.00 | 270.50 | 274.80 | 274.80 | -0.18% | 53,837 |
| Jul 30, 2026 | 274.90 | 278.90 | 271.00 | 275.30 | 275.30 | 0.88% | 31,514 |
| Jul 29, 2026 | 270.45 | 275.00 | 269.10 | 272.90 | 272.90 | 1.68% | 48,814 |
| Jul 28, 2026 | 265.65 | 273.80 | 265.55 | 268.40 | 268.40 | 1.09% | 92,901 |
| Jul 27, 2026 | 272.65 | 272.65 | 262.60 | 265.50 | 265.50 | 0.08% | 57,993 |
| Jul 24, 2026 | 262.05 | 267.05 | 261.30 | 265.30 | 265.30 | 0.86% | 22,349 |
| Jul 23, 2026 | 266.95 | 267.80 | 261.90 | 263.05 | 263.05 | -0.74% | 91,188 |
| Jul 22, 2026 | 267.15 | 272.50 | 264.10 | 265.00 | 265.00 | -1.06% | 72,711 |
| Jul 21, 2026 | 270.05 | 274.65 | 265.10 | 267.85 | 267.85 | -1.54% | 89,282 |
| Jul 20, 2026 | 280.20 | 282.20 | 269.10 | 272.05 | 272.05 | -3.00% | 99,147 |
| Jul 17, 2026 | 286.80 | 290.00 | 277.60 | 280.45 | 280.45 | -2.94% | 106,951 |
| Jul 16, 2026 | 289.40 | 294.15 | 286.25 | 288.95 | 288.95 | 1.35% | 69,168 |
| Jul 15, 2026 | 284.35 | 288.90 | 281.20 | 285.10 | 285.10 | 0.28% | 20,824 |
| Jul 14, 2026 | 286.95 | 289.80 | 280.00 | 284.30 | 284.30 | -0.94% | 52,543 |
| Jul 13, 2026 | 287.30 | 289.00 | 285.50 | 287.00 | 287.00 | -0.83% | 12,625 |
| Jul 10, 2026 | 286.05 | 292.80 | 285.00 | 289.40 | 289.40 | 0.36% | 32,422 |
| Jul 9, 2026 | 289.85 | 292.00 | 281.00 | 288.35 | 288.35 | 0.95% | 26,349 |
| Jul 8, 2026 | 290.95 | 290.95 | 272.60 | 285.65 | 285.65 | -0.19% | 56,236 |
| Jul 7, 2026 | 294.00 | 295.50 | 283.90 | 286.20 | 286.20 | -3.25% | 37,126 |
| Jul 6, 2026 | 295.50 | 300.00 | 293.00 | 295.80 | 295.80 | -1.15% | 69,437 |
| Jul 3, 2026 | 300.00 | 314.90 | 297.00 | 299.25 | 299.25 | -0.27% | 76,691 |
| Jul 2, 2026 | 290.60 | 305.10 | 285.00 | 300.05 | 300.05 | -11.78% | 165,507 |
| Jul 1, 2026 | 330.70 | 351.00 | 330.70 | 340.10 | 340.10 | 3.72% | 124,870 |
| Jun 30, 2026 | 336.00 | 336.05 | 325.60 | 327.90 | 327.90 | -2.06% | 62,485 |
| Jun 29, 2026 | 344.45 | 344.45 | 333.00 | 334.80 | 334.80 | -2.66% | 337,927 |
| Jun 25, 2026 | 353.35 | 355.75 | 343.05 | 343.95 | 343.95 | -2.55% | 134,820 |
| Jun 24, 2026 | 369.55 | 369.70 | 351.70 | 352.95 | 352.95 | -4.48% | 117,402 |
| Jun 23, 2026 | 375.65 | 376.45 | 368.10 | 369.50 | 369.50 | -0.93% | 70,869 |
| Jun 22, 2026 | 389.95 | 389.95 | 372.00 | 372.95 | 372.95 | -3.93% | 59,305 |
| Jun 19, 2026 | 399.30 | 399.30 | 385.20 | 388.20 | 388.20 | -2.87% | 40,328 |
| Jun 18, 2026 | 392.95 | 403.05 | 392.90 | 399.65 | 399.65 | 0.58% | 43,949 |
| Jun 17, 2026 | 399.80 | 404.00 | 396.00 | 397.35 | 397.35 | 0.86% | 19,367 |
| Jun 16, 2026 | 403.60 | 403.60 | 389.00 | 393.95 | 393.95 | -1.36% | 56,468 |
| Jun 15, 2026 | 404.05 | 405.45 | 392.85 | 399.40 | 399.40 | 2.69% | 97,459 |
| Jun 12, 2026 | 379.55 | 391.40 | 376.70 | 388.95 | 388.95 | 3.27% | 24,777 |
| Jun 11, 2026 | 380.60 | 386.30 | 375.35 | 376.65 | 376.65 | -1.04% | 10,739 |
| Jun 10, 2026 | 394.00 | 394.40 | 378.65 | 380.60 | 380.60 | -2.92% | 19,568 |
| Jun 9, 2026 | 400.50 | 400.50 | 390.10 | 392.05 | 392.05 | -1.90% | 10,543 |
| Jun 8, 2026 | 400.00 | 404.15 | 395.00 | 399.65 | 399.65 | -0.15% | 11,660 |
| Jun 5, 2026 | 405.20 | 409.10 | 398.45 | 400.25 | 400.25 | -0.68% | 42,136 |
| Jun 4, 2026 | 391.65 | 407.00 | 382.00 | 403.00 | 403.00 | 1.28% | 36,071 |
| Jun 3, 2026 | 399.35 | 403.65 | 392.00 | 397.90 | 397.90 | 0.25% | 56,072 |
| Jun 2, 2026 | 397.15 | 423.90 | 394.30 | 396.90 | 396.90 | -0.25% | 243,738 |
| Jun 1, 2026 | 396.35 | 403.15 | 388.10 | 397.90 | 397.90 | -0.90% | 148,200 |
| May 29, 2026 | 370.05 | 409.00 | 370.05 | 401.50 | 401.50 | 8.59% | 115,090 |
| May 27, 2026 | 371.55 | 377.35 | 368.10 | 369.75 | 369.75 | -0.47% | 26,209 |
| May 26, 2026 | 378.05 | 383.95 | 370.20 | 371.50 | 371.50 | -1.58% | 31,236 |
| May 25, 2026 | 380.00 | 384.55 | 375.45 | 377.45 | 377.45 | 1.19% | 23,523 |
| May 22, 2026 | 380.95 | 380.95 | 370.50 | 373.00 | 373.00 | - | 20,213 |
| May 21, 2026 | 379.80 | 382.15 | 366.15 | 373.00 | 373.00 | 0.12% | 77,711 |