Gujarat Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	247.94	249.21	240.36	241.59	241.59	-1.75%	1,808,646
Sep 10, 2026	258.97	264.30	253.81	254.80	245.90	-1.61%	2,198,796
Sep 9, 2026	258.59	262.18	258.18	258.97	249.92	-0.47%	1,102,322
Sep 8, 2026	261.93	262.90	258.91	260.18	251.09	-0.67%	1,104,625
Sep 7, 2026	265.00	267.00	261.50	261.93	252.78	-0.63%	1,483,233
Sep 4, 2026	264.11	268.36	262.14	263.59	254.38	-0.19%	3,952,971
Sep 3, 2026	264.40	266.50	263.10	264.10	254.88	0.69%	1,183,237
Sep 2, 2026	255.00	262.80	253.65	262.29	253.13	3.14%	2,260,654
Sep 1, 2026	248.90	257.98	248.90	254.30	245.42	2.66%	1,912,693
Aug 31, 2026	256.00	256.30	246.15	247.70	239.05	-2.79%	2,189,326
Aug 28, 2026	251.90	255.65	250.00	254.80	245.90	1.78%	848,622
Aug 27, 2026	254.00	257.30	249.05	250.35	241.61	-1.42%	1,870,939
Aug 26, 2026	257.85	259.25	252.00	253.95	245.08	-0.99%	1,336,298
Aug 25, 2026	259.90	263.40	255.20	256.50	247.54	-0.97%	1,302,116
Aug 24, 2026	263.35	266.60	258.25	259.00	249.95	-1.65%	1,234,622
Aug 21, 2026	267.95	268.60	263.00	263.35	254.15	-1.44%	1,580,966
Aug 20, 2026	268.25	272.90	266.40	267.20	257.87	0.41%	1,202,030
Aug 19, 2026	275.00	277.65	265.15	266.10	256.81	-1.22%	2,269,169
Aug 18, 2026	276.00	278.00	267.30	269.40	259.99	-2.57%	2,873,077
Aug 17, 2026	286.50	286.50	272.95	276.50	266.84	-2.28%	1,422,029
Aug 14, 2026	285.00	294.35	279.80	282.95	273.07	-0.51%	3,458,345
Aug 13, 2026	278.00	293.50	275.50	284.40	274.47	3.66%	9,580,453
Aug 12, 2026	299.45	299.45	272.40	274.35	264.77	-0.02%	6,836,300
Aug 11, 2026	266.00	279.00	266.00	274.40	264.82	3.37%	1,459,559
Aug 10, 2026	266.40	267.80	262.00	265.45	256.18	0.06%	571,147
Aug 7, 2026	274.80	276.55	263.90	265.30	256.03	-3.74%	972,767
Aug 6, 2026	272.55	278.70	272.55	275.60	265.97	1.12%	695,173
Aug 5, 2026	278.85	278.90	270.20	272.55	263.03	-2.26%	650,243
Aug 4, 2026	277.75	280.55	276.35	278.85	269.11	0.47%	427,627
Aug 3, 2026	277.30	281.90	274.80	277.55	267.86	1.11%	670,676
Jul 31, 2026	276.00	277.45	270.45	274.50	264.91	-0.27%	912,223
Jul 30, 2026	272.90	279.00	270.90	275.25	265.64	0.81%	916,556
Jul 29, 2026	269.30	276.00	269.05	273.05	263.51	1.77%	787,583
Jul 28, 2026	266.00	273.70	265.55	268.30	258.93	1.04%	1,229,853
Jul 27, 2026	266.45	267.75	262.50	265.55	256.27	0.04%	626,631
Jul 24, 2026	262.95	267.45	261.25	265.45	256.18	0.87%	535,428
Jul 23, 2026	265.00	268.50	261.70	263.15	253.96	-0.66%	548,458
Jul 22, 2026	267.00	272.60	264.10	264.90	255.65	-0.79%	636,594
Jul 21, 2026	272.00	274.30	264.60	267.00	257.67	-1.71%	1,419,565
Jul 20, 2026	281.90	282.20	269.15	271.65	262.16	-3.10%	826,466
Jul 17, 2026	290.15	290.30	278.00	280.35	270.56	-2.91%	998,386
Jul 16, 2026	292.20	295.20	286.20	288.75	278.66	1.09%	1,191,883
Jul 15, 2026	284.80	287.15	284.20	285.65	275.67	0.25%	253,505
Jul 14, 2026	286.90	289.00	279.00	284.95	275.00	-0.70%	1,855,760
Jul 13, 2026	287.70	289.70	286.00	286.95	276.93	-0.95%	186,178
Jul 10, 2026	288.50	290.70	273.00	289.70	279.58	1.13%	1,042,048
Jul 9, 2026	290.40	290.40	285.00	286.45	276.44	-0.14%	731,679
Jul 8, 2026	286.50	291.95	284.00	286.85	276.83	0.24%	1,069,844
Jul 7, 2026	295.85	296.00	284.40	286.15	276.15	-3.28%	465,939
Jul 6, 2026	300.00	300.80	294.00	295.85	285.52	-0.75%	270,151