Gujarat Energy Limited (NSE:GUJENERGY)
India · Delayed Price · Currency is INR 263.35
-3.85 (-1.44%)
Aug 21, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 267.95 | 268.60 | 263.00 | 263.35 | 263.35 | -1.44% | 1,580,966 |
| Aug 20, 2026 | 268.25 | 272.90 | 266.40 | 267.20 | 267.20 | 0.41% | 1,202,030 |
| Aug 19, 2026 | 275.00 | 277.65 | 265.15 | 266.10 | 266.10 | -1.22% | 2,269,169 |
| Aug 18, 2026 | 276.00 | 278.00 | 267.30 | 269.40 | 269.40 | -2.57% | 2,873,077 |
| Aug 17, 2026 | 286.50 | 286.50 | 272.95 | 276.50 | 276.50 | -2.28% | 1,422,029 |
| Aug 14, 2026 | 285.00 | 294.35 | 279.80 | 282.95 | 282.95 | -0.51% | 3,458,345 |
| Aug 13, 2026 | 278.00 | 293.50 | 275.50 | 284.40 | 284.40 | 3.66% | 9,580,453 |
| Aug 12, 2026 | 299.45 | 299.45 | 272.40 | 274.35 | 274.35 | -0.02% | 6,836,300 |
| Aug 11, 2026 | 266.00 | 279.00 | 266.00 | 274.40 | 274.40 | 3.37% | 1,459,559 |
| Aug 10, 2026 | 266.40 | 267.80 | 262.00 | 265.45 | 265.45 | 0.06% | 571,147 |
| Aug 7, 2026 | 274.80 | 276.55 | 263.90 | 265.30 | 265.30 | -3.74% | 972,767 |
| Aug 6, 2026 | 272.55 | 278.70 | 272.55 | 275.60 | 275.60 | 1.12% | 695,173 |
| Aug 5, 2026 | 278.85 | 278.90 | 270.20 | 272.55 | 272.55 | -2.26% | 650,243 |
| Aug 4, 2026 | 277.75 | 280.55 | 276.35 | 278.85 | 278.85 | 0.47% | 427,627 |
| Aug 3, 2026 | 277.30 | 281.90 | 274.80 | 277.55 | 277.55 | 1.11% | 670,676 |
| Jul 31, 2026 | 276.00 | 277.45 | 270.45 | 274.50 | 274.50 | -0.27% | 912,223 |
| Jul 30, 2026 | 272.90 | 279.00 | 270.90 | 275.25 | 275.25 | 0.81% | 916,556 |
| Jul 29, 2026 | 269.30 | 276.00 | 269.05 | 273.05 | 273.05 | 1.77% | 787,583 |
| Jul 28, 2026 | 266.00 | 273.70 | 265.55 | 268.30 | 268.30 | 1.04% | 1,229,853 |
| Jul 27, 2026 | 266.45 | 267.75 | 262.50 | 265.55 | 265.55 | 0.04% | 626,631 |
| Jul 24, 2026 | 262.95 | 267.45 | 261.25 | 265.45 | 265.45 | 0.87% | 535,428 |
| Jul 23, 2026 | 265.00 | 268.50 | 261.70 | 263.15 | 263.15 | -0.66% | 548,458 |
| Jul 22, 2026 | 267.00 | 272.60 | 264.10 | 264.90 | 264.90 | -0.79% | 636,594 |
| Jul 21, 2026 | 272.00 | 274.30 | 264.60 | 267.00 | 267.00 | -1.71% | 1,419,565 |
| Jul 20, 2026 | 281.90 | 282.20 | 269.15 | 271.65 | 271.65 | -3.10% | 826,466 |
| Jul 17, 2026 | 290.15 | 290.30 | 278.00 | 280.35 | 280.35 | -2.91% | 998,386 |
| Jul 16, 2026 | 292.20 | 295.20 | 286.20 | 288.75 | 288.75 | 1.09% | 1,191,883 |
| Jul 15, 2026 | 284.80 | 287.15 | 284.20 | 285.65 | 285.65 | 0.25% | 253,505 |
| Jul 14, 2026 | 286.90 | 289.00 | 279.00 | 284.95 | 284.95 | -0.70% | 1,855,760 |
| Jul 13, 2026 | 287.70 | 289.70 | 286.00 | 286.95 | 286.95 | -0.95% | 186,178 |
| Jul 10, 2026 | 288.50 | 290.70 | 273.00 | 289.70 | 289.70 | 1.13% | 1,042,048 |
| Jul 9, 2026 | 290.40 | 290.40 | 285.00 | 286.45 | 286.45 | -0.14% | 731,679 |
| Jul 8, 2026 | 286.50 | 291.95 | 284.00 | 286.85 | 286.85 | 0.24% | 1,069,844 |
| Jul 7, 2026 | 295.85 | 296.00 | 284.40 | 286.15 | 286.15 | -3.28% | 465,939 |
| Jul 6, 2026 | 300.00 | 300.80 | 294.00 | 295.85 | 295.85 | -0.75% | 270,151 |
| Jul 3, 2026 | 298.00 | 314.90 | 297.00 | 298.10 | 298.10 | -0.65% | 537,278 |
| Jul 2, 2026 | 290.00 | 304.50 | 289.00 | 300.05 | 300.05 | -11.75% | 715,025 |
| Jul 1, 2026 | 335.00 | 351.15 | 332.30 | 340.00 | 340.00 | 3.96% | 2,029,887 |
| Jun 30, 2026 | 336.00 | 336.25 | 325.30 | 327.05 | 327.05 | -2.46% | 1,750,950 |
| Jun 29, 2026 | 343.80 | 344.85 | 333.00 | 335.30 | 335.30 | -2.53% | 1,519,737 |
| Jun 25, 2026 | 355.55 | 355.80 | 343.00 | 344.00 | 344.00 | -2.51% | 1,401,942 |
| Jun 24, 2026 | 369.30 | 369.55 | 351.35 | 352.85 | 352.85 | -4.45% | 1,927,884 |
| Jun 23, 2026 | 375.00 | 376.05 | 368.10 | 369.30 | 369.30 | -0.94% | 864,361 |
| Jun 22, 2026 | 388.45 | 388.90 | 372.00 | 372.80 | 372.80 | -4.03% | 1,338,488 |
| Jun 19, 2026 | 397.10 | 397.10 | 385.05 | 388.45 | 388.45 | -2.81% | 1,127,745 |
| Jun 18, 2026 | 395.00 | 403.25 | 394.10 | 399.70 | 399.70 | 0.60% | 574,659 |
| Jun 17, 2026 | 396.95 | 404.30 | 395.40 | 397.30 | 397.30 | 0.79% | 557,065 |
| Jun 16, 2026 | 399.70 | 399.90 | 388.70 | 394.20 | 394.20 | -1.38% | 591,264 |
| Jun 15, 2026 | 400.00 | 405.80 | 393.00 | 399.70 | 399.70 | 3.02% | 1,599,048 |
| Jun 12, 2026 | 382.00 | 391.55 | 376.20 | 388.00 | 388.00 | 2.97% | 480,224 |