Gujarat Energy Limited (BOM:539336)
India · Delayed Price · Currency is INR 212.30
-0.60 (-0.28%)
At close: Oct 28, 2026
BOM:539336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 213.00 | 215.70 | 211.75 | 212.30 | 212.30 | -0.28% | 91,412 |
| Oct 27, 2026 | 214.30 | 216.50 | 211.65 | 212.90 | 212.90 | -1.16% | 155,041 |
| Oct 26, 2026 | 214.15 | 218.50 | 211.90 | 215.40 | 215.40 | 0.56% | 42,268 |
| Oct 23, 2026 | 218.35 | 218.35 | 211.45 | 214.20 | 214.20 | -1.83% | 199,688 |
| Oct 22, 2026 | 221.95 | 224.40 | 217.50 | 218.20 | 218.20 | -1.82% | 83,675 |
| Oct 21, 2026 | 220.40 | 225.00 | 218.15 | 222.25 | 222.25 | 1.00% | 1,110,891 |
| Oct 19, 2026 | 222.25 | 223.00 | 218.80 | 220.05 | 220.05 | -1.19% | 52,847 |
| Oct 16, 2026 | 224.00 | 224.70 | 220.90 | 222.70 | 222.70 | -0.62% | 50,274 |
| Oct 15, 2026 | 226.05 | 229.15 | 223.20 | 224.10 | 224.10 | -0.33% | 52,773 |
| Oct 14, 2026 | 224.80 | 227.00 | 221.60 | 224.85 | 224.85 | 1.40% | 248,723 |
| Oct 13, 2026 | 221.35 | 222.50 | 219.00 | 221.75 | 221.75 | 0.09% | 31,380 |
| Oct 12, 2026 | 223.55 | 226.00 | 221.05 | 221.55 | 221.55 | -1.01% | 63,271 |
| Oct 9, 2026 | 219.75 | 224.20 | 219.75 | 223.80 | 223.80 | 1.77% | 67,403 |
| Oct 8, 2026 | 228.75 | 228.95 | 219.20 | 219.90 | 219.90 | -3.74% | 105,722 |
| Oct 7, 2026 | 229.20 | 232.00 | 227.85 | 228.45 | 228.45 | -0.67% | 93,790 |
| Oct 6, 2026 | 231.15 | 234.60 | 229.05 | 230.00 | 230.00 | -0.95% | 124,634 |
| Oct 5, 2026 | 233.10 | 234.95 | 230.80 | 232.20 | 232.20 | 0.96% | 35,759 |
| Oct 1, 2026 | 237.00 | 237.00 | 225.55 | 230.00 | 230.00 | -3.30% | 131,268 |
| Sep 30, 2026 | 236.35 | 240.60 | 236.20 | 237.85 | 237.85 | 0.63% | 37,789 |
| Sep 29, 2026 | 234.05 | 241.00 | 229.45 | 236.35 | 236.35 | 0.40% | 174,468 |
| Sep 28, 2026 | 236.30 | 237.60 | 234.00 | 235.40 | 235.40 | -0.23% | 78,271 |
| Sep 25, 2026 | 233.95 | 236.25 | 231.55 | 235.95 | 235.95 | 0.04% | 55,363 |
| Sep 24, 2026 | 236.55 | 236.75 | 234.00 | 235.85 | 235.85 | -0.67% | 69,168 |
| Sep 23, 2026 | 230.45 | 238.45 | 230.00 | 237.45 | 237.45 | 3.04% | 209,042 |
| Sep 22, 2026 | 239.65 | 239.90 | 229.50 | 230.45 | 230.45 | -3.40% | 215,254 |
| Sep 21, 2026 | 244.25 | 244.75 | 237.95 | 238.55 | 238.55 | -2.75% | 90,454 |
| Sep 18, 2026 | 239.15 | 251.00 | 238.35 | 245.30 | 245.30 | 2.38% | 335,252 |
| Sep 17, 2026 | 242.00 | 244.90 | 237.65 | 239.60 | 239.60 | -1.80% | 154,690 |
| Sep 16, 2026 | 245.10 | 245.75 | 241.55 | 244.00 | 244.00 | 0.23% | 31,561 |
| Sep 15, 2026 | 241.70 | 247.10 | 241.70 | 243.45 | 243.45 | 0.74% | 112,759 |
| Sep 11, 2026 | 249.40 | 249.40 | 240.40 | 241.65 | 241.65 | -1.71% | 99,368 |
| Sep 10, 2026 | 258.80 | 264.40 | 253.85 | 254.75 | 245.85 | -1.64% | 163,786 |
| Sep 9, 2026 | 258.25 | 262.00 | 258.25 | 259.00 | 249.95 | -0.42% | 72,771 |
| Sep 8, 2026 | 263.80 | 263.80 | 259.00 | 260.10 | 251.01 | -0.65% | 48,836 |
| Sep 7, 2026 | 266.85 | 267.15 | 261.55 | 261.80 | 252.65 | -0.51% | 69,588 |
| Sep 4, 2026 | 266.25 | 268.05 | 262.40 | 263.15 | 253.96 | -0.34% | 134,975 |
| Sep 3, 2026 | 264.20 | 266.65 | 263.00 | 264.05 | 254.83 | 0.65% | 112,096 |
| Sep 2, 2026 | 255.45 | 262.80 | 253.75 | 262.35 | 253.18 | 3.23% | 130,466 |
| Sep 1, 2026 | 249.00 | 258.00 | 248.95 | 254.15 | 245.27 | 2.60% | 150,302 |
| Aug 31, 2026 | 255.00 | 256.55 | 246.60 | 247.70 | 239.05 | -2.81% | 171,768 |
| Aug 28, 2026 | 252.40 | 255.40 | 250.05 | 254.85 | 245.95 | 1.76% | 77,732 |
| Aug 27, 2026 | 253.95 | 256.85 | 249.05 | 250.45 | 241.70 | -1.38% | 114,266 |
| Aug 26, 2026 | 258.15 | 259.00 | 252.05 | 253.95 | 245.08 | -0.94% | 46,807 |
| Aug 25, 2026 | 259.95 | 263.45 | 255.00 | 256.35 | 247.39 | -0.98% | 71,956 |
| Aug 24, 2026 | 262.25 | 266.35 | 258.20 | 258.90 | 249.86 | -1.69% | 107,698 |
| Aug 21, 2026 | 269.85 | 269.85 | 263.00 | 263.35 | 254.15 | -1.40% | 48,764 |
| Aug 20, 2026 | 269.35 | 272.00 | 266.40 | 267.10 | 257.77 | 0.45% | 52,294 |
| Aug 19, 2026 | 277.75 | 277.75 | 265.40 | 265.90 | 256.61 | -1.24% | 128,703 |
| Aug 18, 2026 | 276.75 | 277.45 | 267.45 | 269.25 | 259.84 | -2.53% | 106,362 |
| Aug 17, 2026 | 284.60 | 287.35 | 273.00 | 276.25 | 266.60 | -2.42% | 145,562 |