Gujarat Energy Limited (NSE:GUJENERGY)
India · Delayed Price · Currency is INR 219.02
-3.00 (-1.35%)
Oct 22, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 221.71 | 224.56 | 217.25 | 219.02 | 219.02 | -1.35% | 1,350,440 |
| 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 |
| 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 |