Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 428.90
+4.85 (1.14%)
Sep 29, 2025, 3:30 PM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 424.10 | 430.70 | 419.65 | 425.30 | 425.30 | 0.29% | 568,452 |
| 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 | 413.59 | -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 | 426.37 | -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 |
| Aug 19, 2025 | 428.50 | 439.20 | 425.25 | 434.80 | 429.08 | 1.78% | 219,498 |
| Aug 18, 2025 | 426.20 | 428.60 | 422.65 | 427.20 | 421.58 | 1.17% | 103,038 |
| Aug 14, 2025 | 428.00 | 428.00 | 418.50 | 422.25 | 416.69 | -0.47% | 145,962 |
| Aug 13, 2025 | 422.60 | 430.50 | 422.60 | 424.25 | 418.67 | -0.25% | 126,445 |
| Aug 12, 2025 | 432.00 | 433.15 | 424.00 | 425.30 | 419.70 | -0.91% | 497,973 |
| Aug 11, 2025 | 430.05 | 444.70 | 427.55 | 429.20 | 423.55 | -0.20% | 391,663 |
| Aug 8, 2025 | 422.25 | 433.00 | 422.25 | 430.05 | 424.39 | 1.27% | 203,123 |
| Aug 7, 2025 | 421.50 | 426.60 | 417.00 | 424.65 | 419.06 | -1.00% | 165,382 |
| Aug 6, 2025 | 427.80 | 432.00 | 423.00 | 428.95 | 423.31 | 1.20% | 366,629 |
| Aug 5, 2025 | 423.00 | 427.95 | 420.00 | 423.85 | 418.27 | 0.67% | 167,147 |
| Aug 4, 2025 | 431.90 | 431.90 | 419.00 | 421.05 | 415.51 | -1.52% | 243,725 |
| Aug 1, 2025 | 445.00 | 452.35 | 425.20 | 427.55 | 421.92 | -2.94% | 398,711 |
| Jul 31, 2025 | 447.00 | 452.00 | 438.30 | 440.50 | 434.70 | -1.78% | 296,352 |
| Jul 30, 2025 | 451.95 | 455.30 | 447.65 | 448.50 | 442.60 | -0.74% | 184,867 |
| Jul 29, 2025 | 452.30 | 457.40 | 450.05 | 451.85 | 445.91 | -0.24% | 110,526 |
| Jul 28, 2025 | 461.25 | 465.10 | 449.00 | 452.95 | 446.99 | -1.60% | 124,581 |
| Jul 25, 2025 | 474.05 | 474.30 | 454.30 | 460.30 | 454.24 | -3.00% | 535,524 |
| Jul 24, 2025 | 478.30 | 478.40 | 473.05 | 474.55 | 468.31 | -0.38% | 147,572 |
| Jul 23, 2025 | 471.80 | 484.80 | 471.80 | 476.35 | 470.08 | 0.96% | 537,766 |
| Jul 22, 2025 | 467.45 | 478.30 | 467.05 | 471.80 | 465.59 | 1.03% | 192,963 |
| Jul 21, 2025 | 471.15 | 472.65 | 464.35 | 467.00 | 460.86 | -0.88% | 150,946 |
| Jul 18, 2025 | 478.10 | 478.10 | 470.00 | 471.15 | 464.95 | -1.23% | 185,182 |