Gujarat Energy Limited (NSE:GUJENERGY)
India · Delayed Price · Currency is INR 235.30
-2.18 (-0.92%)
Nov 12, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 241.14 | 241.14 | 235.00 | 235.30 | 235.30 | -0.92% | 788,628 |
| Nov 11, 2026 | 230.00 | 242.30 | 229.50 | 237.48 | 237.48 | 4.39% | 2,714,103 |
| Nov 9, 2026 | 226.00 | 228.32 | 221.77 | 227.49 | 227.49 | 1.55% | 819,070 |
| Nov 8, 2026 | 220.60 | 225.50 | 219.17 | 224.01 | 224.01 | 3.62% | 378,551 |
| Nov 6, 2026 | 222.40 | 222.40 | 213.08 | 216.18 | 216.18 | -3.77% | 1,548,138 |
| Nov 5, 2026 | 223.40 | 228.10 | 223.24 | 224.64 | 224.64 | 1.56% | 1,465,533 |
| Nov 4, 2026 | 220.00 | 222.73 | 218.10 | 221.19 | 221.19 | 0.83% | 1,538,696 |
| Nov 3, 2026 | 215.99 | 223.93 | 215.49 | 219.38 | 219.38 | 2.03% | 1,719,974 |
| Nov 2, 2026 | 209.00 | 217.97 | 208.30 | 215.01 | 215.01 | 3.32% | 1,022,987 |
| Oct 30, 2026 | 211.20 | 211.78 | 206.33 | 208.10 | 208.10 | -1.32% | 1,815,119 |
| Oct 29, 2026 | 212.00 | 214.19 | 210.09 | 210.88 | 210.88 | -0.62% | 1,691,356 |
| Oct 28, 2026 | 212.68 | 215.90 | 211.50 | 212.20 | 212.20 | -0.23% | 1,537,540 |
| Oct 27, 2026 | 215.00 | 216.51 | 211.16 | 212.68 | 212.68 | -1.22% | 3,457,398 |
| Oct 26, 2026 | 213.90 | 218.54 | 212.00 | 215.30 | 215.30 | 0.48% | 695,467 |
| Oct 23, 2026 | 218.80 | 218.80 | 211.32 | 214.28 | 214.28 | -1.77% | 723,786 |
| Oct 22, 2026 | 221.71 | 224.56 | 217.25 | 218.13 | 218.13 | -1.75% | 1,350,013 |
| Oct 21, 2026 | 220.90 | 225.39 | 218.40 | 222.02 | 222.02 | 0.88% | 3,729,857 |
| Oct 19, 2026 | 222.59 | 223.19 | 218.75 | 220.08 | 220.08 | -1.14% | 751,836 |
| Oct 16, 2026 | 224.01 | 224.80 | 220.82 | 222.62 | 222.62 | -0.62% | 663,683 |
| Oct 15, 2026 | 226.40 | 229.35 | 223.10 | 224.01 | 224.01 | -0.42% | 833,722 |
| Oct 14, 2026 | 222.00 | 226.95 | 221.26 | 224.96 | 224.96 | 1.42% | 1,090,390 |
| Oct 13, 2026 | 221.95 | 222.69 | 218.95 | 221.80 | 221.80 | 0.08% | 773,703 |
| Oct 12, 2026 | 224.01 | 226.27 | 221.01 | 221.62 | 221.62 | -0.93% | 742,451 |
| Oct 9, 2026 | 220.00 | 224.40 | 220.00 | 223.70 | 223.70 | 1.75% | 662,800 |
| Oct 8, 2026 | 228.48 | 229.27 | 219.04 | 219.86 | 219.86 | -3.77% | 2,436,601 |
| Oct 7, 2026 | 229.70 | 232.19 | 227.83 | 228.48 | 228.48 | -0.65% | 864,847 |
| Oct 6, 2026 | 231.91 | 234.66 | 229.00 | 229.97 | 229.97 | -0.94% | 4,815,989 |
| Oct 5, 2026 | 231.22 | 235.00 | 230.02 | 232.15 | 232.15 | 0.90% | 803,370 |
| Oct 1, 2026 | 236.50 | 236.50 | 225.50 | 230.07 | 230.07 | -3.16% | 2,083,752 |
| Sep 30, 2026 | 236.61 | 240.65 | 236.14 | 237.58 | 237.58 | 0.41% | 951,899 |
| Sep 29, 2026 | 234.99 | 241.02 | 229.40 | 236.61 | 236.61 | 0.66% | 2,304,043 |
| Sep 28, 2026 | 236.02 | 237.45 | 233.80 | 235.07 | 235.07 | -0.40% | 951,989 |
| Sep 25, 2026 | 235.00 | 236.35 | 231.50 | 236.02 | 236.02 | 0.13% | 451,419 |
| Sep 24, 2026 | 236.60 | 236.88 | 234.00 | 235.72 | 235.72 | -0.67% | 539,851 |
| Sep 23, 2026 | 231.00 | 238.74 | 229.78 | 237.32 | 237.32 | 3.00% | 1,653,518 |
| Sep 22, 2026 | 239.89 | 239.89 | 229.50 | 230.40 | 230.40 | -3.40% | 2,054,302 |
| Sep 21, 2026 | 244.50 | 245.04 | 238.01 | 238.52 | 238.52 | -2.50% | 919,345 |
| Sep 18, 2026 | 239.95 | 251.00 | 238.40 | 244.64 | 244.64 | 2.18% | 6,160,841 |
| Sep 17, 2026 | 244.40 | 245.45 | 237.61 | 239.43 | 239.43 | -1.97% | 968,254 |
| Sep 16, 2026 | 244.36 | 245.87 | 241.50 | 244.24 | 244.24 | 0.28% | 1,082,398 |
| Sep 15, 2026 | 241.98 | 246.80 | 241.98 | 243.56 | 243.56 | 0.82% | 1,350,191 |
| 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 |