Gujarat Energy Limited (NSE:GUJENERGY)
India · Delayed Price · Currency is INR 286.90
-2.80 (-0.97%)
Jul 13, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 287.70 | 289.70 | 286.00 | 286.90 | - | -0.97% | 186,181 |
| 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 |
| Jun 11, 2026 | 380.00 | 386.50 | 375.30 | 376.80 | 376.80 | -1.18% | 363,755 |
| Jun 10, 2026 | 393.80 | 395.00 | 379.00 | 381.30 | 381.30 | -2.77% | 263,057 |
| Jun 9, 2026 | 400.00 | 400.00 | 390.10 | 392.15 | 392.15 | -1.96% | 379,144 |
| Jun 8, 2026 | 399.50 | 404.00 | 393.55 | 400.00 | 400.00 | -0.12% | 390,773 |
| Jun 5, 2026 | 406.00 | 408.95 | 398.15 | 400.50 | 400.50 | -0.57% | 386,970 |
| Jun 4, 2026 | 393.70 | 407.40 | 377.00 | 402.80 | 402.80 | 1.27% | 461,461 |
| Jun 3, 2026 | 399.90 | 403.80 | 391.70 | 397.75 | 397.75 | 0.20% | 716,318 |
| Jun 2, 2026 | 399.00 | 423.90 | 393.50 | 396.95 | 396.95 | 0.04% | 2,738,367 |
| Jun 1, 2026 | 400.00 | 401.00 | 388.00 | 396.80 | 396.80 | -1.08% | 808,534 |
| May 29, 2026 | 370.00 | 410.00 | 370.00 | 401.15 | 401.15 | 8.48% | 2,598,864 |
| May 27, 2026 | 376.00 | 377.15 | 368.20 | 369.80 | 369.80 | -0.46% | 321,304 |
| May 26, 2026 | 379.00 | 383.80 | 369.65 | 371.50 | 371.50 | -1.59% | 496,022 |
| May 25, 2026 | 379.40 | 384.75 | 375.05 | 377.50 | 377.50 | 1.21% | 314,139 |
| May 22, 2026 | 380.75 | 380.75 | 370.25 | 373.00 | 373.00 | -0.27% | 279,572 |
| May 21, 2026 | 373.05 | 381.75 | 366.00 | 374.00 | 374.00 | 0.38% | 373,242 |
| May 20, 2026 | 374.00 | 376.90 | 369.85 | 372.60 | 372.60 | -1.05% | 248,817 |
| May 19, 2026 | 367.30 | 379.60 | 367.25 | 376.55 | 376.55 | 3.24% | 333,029 |
| May 18, 2026 | 371.90 | 372.40 | 361.10 | 364.75 | 364.75 | -1.39% | 358,565 |
| May 15, 2026 | 364.05 | 372.00 | 362.25 | 369.90 | 369.90 | 2.15% | 365,927 |
| May 14, 2026 | 362.65 | 367.85 | 361.45 | 362.10 | 362.10 | 0.35% | 231,010 |
| May 13, 2026 | 368.75 | 369.35 | 359.50 | 360.85 | 360.85 | -2.01% | 377,542 |
| May 12, 2026 | 382.90 | 383.20 | 367.00 | 368.25 | 368.25 | -3.33% | 322,653 |
| May 11, 2026 | 396.00 | 400.40 | 376.75 | 380.95 | 380.95 | -3.91% | 3,898,432 |
| May 8, 2026 | 408.90 | 408.90 | 393.50 | 396.45 | 396.45 | -3.06% | 385,335 |
| May 7, 2026 | 400.00 | 410.00 | 397.45 | 408.95 | 408.95 | 2.87% | 1,215,010 |
| May 6, 2026 | 391.40 | 399.00 | 387.20 | 397.55 | 397.55 | 2.40% | 633,716 |
| May 5, 2026 | 389.15 | 390.25 | 382.30 | 388.25 | 388.25 | -0.51% | 251,545 |
| May 4, 2026 | 384.00 | 391.50 | 382.95 | 390.25 | 390.25 | 2.68% | 481,024 |
| Apr 30, 2026 | 389.65 | 389.65 | 375.50 | 380.05 | 380.05 | -2.80% | 503,932 |