Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 407.40
-4.25 (-1.03%)
Oct 31, 2025, 3:30 PM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 411.85 | 412.60 | 405.05 | 407.40 | 407.40 | -1.03% | 303,180 |
| Oct 30, 2025 | 413.00 | 413.65 | 406.50 | 411.65 | 411.65 | 0.21% | 260,941 |
| Oct 29, 2025 | 406.70 | 415.45 | 404.15 | 410.80 | 410.80 | 1.23% | 1,126,907 |
| Oct 28, 2025 | 412.60 | 414.90 | 405.25 | 405.80 | 405.80 | -1.65% | 251,315 |
| Oct 27, 2025 | 415.85 | 417.00 | 411.70 | 412.60 | 412.60 | -0.78% | 140,403 |
| Oct 24, 2025 | 413.95 | 417.00 | 412.50 | 415.85 | 415.85 | 0.46% | 463,196 |
| Oct 23, 2025 | 418.00 | 419.30 | 413.05 | 413.95 | 413.95 | -0.81% | 254,834 |
| Oct 21, 2025 | 417.20 | 419.00 | 415.05 | 417.35 | 417.35 | 1.10% | 23,907 |
| Oct 20, 2025 | 421.95 | 423.80 | 412.05 | 412.80 | 412.80 | -1.78% | 257,408 |
| Oct 17, 2025 | 419.90 | 421.75 | 418.05 | 420.30 | 420.30 | 0.10% | 191,148 |
| Oct 16, 2025 | 425.90 | 429.15 | 419.15 | 419.90 | 419.90 | -1.44% | 331,961 |
| Oct 15, 2025 | 427.15 | 432.00 | 420.35 | 426.05 | 426.05 | -0.07% | 531,151 |
| Oct 14, 2025 | 426.85 | 436.80 | 425.00 | 426.35 | 426.35 | -0.12% | 223,484 |
| Oct 13, 2025 | 428.00 | 431.05 | 424.55 | 426.85 | 426.85 | -0.65% | 414,397 |
| Oct 10, 2025 | 431.00 | 431.55 | 426.95 | 429.65 | 429.65 | 0.37% | 196,333 |
| Oct 9, 2025 | 429.80 | 435.00 | 426.00 | 428.05 | 428.05 | -0.41% | 193,219 |
| Oct 8, 2025 | 431.00 | 437.00 | 428.50 | 429.80 | 429.80 | -0.19% | 201,757 |
| Oct 7, 2025 | 434.70 | 435.90 | 429.45 | 430.60 | 430.60 | -0.29% | 599,218 |
| Oct 6, 2025 | 439.50 | 439.50 | 428.25 | 431.85 | 431.85 | -1.10% | 162,814 |
| Oct 3, 2025 | 435.10 | 437.80 | 430.70 | 436.65 | 436.65 | 0.36% | 220,837 |
| Oct 1, 2025 | 426.40 | 437.40 | 426.40 | 435.10 | 435.10 | 1.29% | 248,848 |
| Sep 30, 2025 | 425.30 | 433.30 | 424.30 | 429.55 | 429.55 | 1.00% | 221,730 |
| Sep 29, 2025 | 424.10 | 430.70 | 419.65 | 425.30 | 425.30 | 0.29% | 568,434 |
| Sep 26, 2025 | 431.95 | 433.10 | 423.20 | 424.05 | 424.05 | -1.83% | 209,047 |
| Sep 25, 2025 | 434.20 | 435.00 | 428.75 | 431.95 | 431.95 | -0.52% | 151,406 |
| Sep 24, 2025 | 432.95 | 435.55 | 429.05 | 434.20 | 434.20 | 0.29% | 242,421 |
| Sep 23, 2025 | 429.15 | 440.95 | 429.15 | 432.95 | 432.95 | 0.89% | 435,135 |
| Sep 22, 2025 | 435.00 | 438.50 | 428.75 | 429.15 | 429.15 | -1.33% | 325,796 |
| Sep 19, 2025 | 440.40 | 441.85 | 432.10 | 434.95 | 434.95 | -0.80% | 301,331 |
| Sep 18, 2025 | 443.40 | 443.40 | 437.00 | 438.45 | 438.45 | -0.68% | 119,994 |
| Sep 17, 2025 | 447.45 | 447.45 | 439.55 | 441.45 | 441.45 | -0.32% | 193,703 |
| Sep 16, 2025 | 438.00 | 447.10 | 434.05 | 442.85 | 442.85 | 2.06% | 388,926 |
| Sep 15, 2025 | 432.05 | 436.00 | 429.50 | 433.90 | 433.90 | 0.66% | 165,707 |
| Sep 12, 2025 | 438.00 | 440.00 | 430.10 | 431.05 | 431.05 | -1.55% | 283,835 |
| Sep 11, 2025 | 433.30 | 452.00 | 432.00 | 437.85 | 437.85 | 0.77% | 736,762 |
| Sep 10, 2025 | 431.35 | 435.95 | 430.05 | 434.50 | 434.50 | 1.25% | 159,153 |
| Sep 9, 2025 | 431.05 | 434.10 | 427.55 | 429.15 | 429.15 | -0.28% | 474,252 |
| Sep 8, 2025 | 433.00 | 437.95 | 429.75 | 430.35 | 430.35 | -0.83% | 164,389 |
| Sep 5, 2025 | 446.00 | 446.00 | 433.25 | 433.95 | 433.95 | -1.94% | 133,259 |
| Sep 4, 2025 | 441.40 | 450.35 | 440.05 | 442.55 | 442.55 | 0.05% | 201,261 |
| Sep 3, 2025 | 440.55 | 447.65 | 437.80 | 442.35 | 436.53 | 1.21% | 261,248 |
| Sep 2, 2025 | 446.00 | 449.10 | 435.10 | 437.05 | 431.30 | -1.09% | 506,270 |
| Sep 1, 2025 | 422.00 | 446.45 | 419.05 | 441.85 | 436.04 | 5.34% | 471,611 |
| Aug 29, 2025 | 419.10 | 423.60 | 416.25 | 419.45 | 413.93 | 0.08% | 181,463 |
| Aug 28, 2025 | 429.60 | 429.60 | 418.25 | 419.10 | 413.58 | -1.47% | 153,031 |
| Aug 26, 2025 | 433.60 | 434.00 | 423.10 | 425.35 | 419.75 | -1.49% | 596,531 |
| Aug 25, 2025 | 433.30 | 435.90 | 429.05 | 431.80 | 426.12 | -0.06% | 406,834 |
| Aug 22, 2025 | 435.10 | 437.70 | 430.50 | 432.05 | 426.36 | -0.71% | 93,675 |
| Aug 21, 2025 | 432.20 | 437.30 | 432.00 | 435.15 | 429.42 | 0.68% | 123,638 |
| Aug 20, 2025 | 434.75 | 436.80 | 429.05 | 432.20 | 426.51 | -0.60% | 110,813 |