Gujarat Energy Limited (NSE:GUJENERGY)
India · Delayed Price · Currency is INR 277.30
+2.05 (0.74%)
Jul 31, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |