Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 311.85
+4.60 (1.50%)
Apr 1, 2026, 3:30 PM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 317.00 | 319.65 | 309.30 | 311.20 | 311.20 | 1.29% | 1,225,830 |
| Mar 30, 2026 | 316.00 | 320.00 | 303.95 | 307.25 | 307.25 | -3.27% | 2,390,508 |
| Mar 27, 2026 | 332.85 | 333.00 | 315.30 | 317.65 | 317.65 | -4.09% | 3,953,063 |
| Mar 25, 2026 | 331.00 | 340.40 | 329.00 | 331.20 | 331.20 | 0.78% | 2,726,953 |
| Mar 24, 2026 | 342.10 | 346.45 | 327.05 | 328.65 | 328.65 | -1.98% | 2,429,151 |
| Mar 23, 2026 | 352.40 | 352.40 | 329.55 | 335.30 | 335.30 | -5.44% | 1,026,140 |
| Mar 20, 2026 | 353.50 | 358.35 | 348.30 | 354.60 | 354.60 | 0.08% | 1,323,027 |
| Mar 19, 2026 | 355.00 | 387.20 | 346.75 | 354.30 | 354.30 | -1.31% | 9,904,221 |
| Mar 18, 2026 | 361.95 | 362.75 | 357.80 | 359.00 | 359.00 | -0.82% | 529,382 |
| Mar 17, 2026 | 366.00 | 367.00 | 357.45 | 361.95 | 361.95 | -0.90% | 557,908 |
| Mar 16, 2026 | 377.00 | 379.70 | 356.35 | 365.25 | 365.25 | -2.42% | 1,509,142 |
| Mar 13, 2026 | 390.30 | 397.75 | 371.40 | 374.30 | 374.30 | -3.63% | 2,709,183 |
| Mar 12, 2026 | 396.60 | 432.00 | 383.20 | 388.40 | 388.40 | -0.66% | 20,313,780 |
| Mar 11, 2026 | 375.00 | 420.00 | 374.00 | 391.00 | 391.00 | 4.22% | 8,156,646 |
| Mar 10, 2026 | 376.50 | 378.00 | 369.60 | 375.15 | 375.15 | 0.83% | 381,427 |
| Mar 9, 2026 | 395.00 | 395.05 | 370.05 | 372.05 | 372.05 | -5.96% | 590,804 |
| Mar 6, 2026 | 393.00 | 400.90 | 390.65 | 395.65 | 395.65 | -0.38% | 558,679 |
| Mar 5, 2026 | 404.00 | 406.10 | 388.55 | 397.15 | 397.15 | -4.90% | 2,724,490 |
| Mar 4, 2026 | 386.65 | 431.10 | 377.00 | 417.60 | 417.60 | 4.91% | 2,980,261 |
| Mar 2, 2026 | 398.15 | 400.50 | 390.55 | 398.05 | 398.05 | -2.30% | 156,650 |
| Feb 27, 2026 | 408.90 | 409.10 | 404.50 | 407.40 | 407.40 | -0.74% | 259,865 |
| Feb 26, 2026 | 408.50 | 414.00 | 406.00 | 410.45 | 410.45 | 1.11% | 453,543 |
| Feb 25, 2026 | 404.75 | 407.95 | 402.55 | 405.95 | 405.95 | 0.14% | 329,651 |
| Feb 24, 2026 | 408.90 | 418.70 | 402.15 | 405.40 | 405.40 | -0.86% | 617,266 |
| Feb 23, 2026 | 405.15 | 413.50 | 401.40 | 408.90 | 408.90 | 0.93% | 456,733 |
| Feb 20, 2026 | 407.00 | 408.00 | 401.20 | 405.15 | 405.15 | -0.69% | 296,815 |
| Feb 19, 2026 | 411.60 | 416.80 | 407.00 | 407.95 | 407.95 | -0.89% | 102,493 |
| Feb 18, 2026 | 415.45 | 417.05 | 406.00 | 411.60 | 411.60 | -0.77% | 515,768 |
| Feb 17, 2026 | 417.70 | 420.90 | 413.25 | 414.80 | 414.80 | -0.69% | 95,198 |
| Feb 16, 2026 | 424.40 | 429.80 | 412.85 | 417.70 | 417.70 | -1.58% | 132,549 |
| Feb 13, 2026 | 425.00 | 426.05 | 416.20 | 424.40 | 424.40 | -0.22% | 195,691 |
| Feb 12, 2026 | 430.10 | 430.10 | 421.20 | 425.35 | 425.35 | -1.12% | 167,617 |
| Feb 11, 2026 | 426.55 | 431.60 | 423.65 | 430.15 | 430.15 | 0.93% | 185,235 |
| Feb 10, 2026 | 426.55 | 430.00 | 422.10 | 426.20 | 426.20 | 0.39% | 229,696 |
| Feb 9, 2026 | 426.00 | 433.80 | 422.45 | 424.55 | 424.55 | -0.21% | 316,068 |
| Feb 6, 2026 | 420.10 | 435.30 | 419.60 | 425.45 | 425.45 | 0.97% | 620,073 |
| Feb 5, 2026 | 415.85 | 422.30 | 412.75 | 421.35 | 421.35 | 1.43% | 184,307 |
| Feb 4, 2026 | 419.50 | 419.50 | 411.10 | 415.40 | 415.40 | -0.98% | 221,892 |
| Feb 3, 2026 | 423.25 | 424.00 | 406.75 | 419.50 | 419.50 | 0.95% | 790,414 |
| Feb 2, 2026 | 410.90 | 418.70 | 406.05 | 415.55 | 415.55 | 1.66% | 173,801 |
| Feb 1, 2026 | 426.95 | 427.05 | 400.80 | 408.75 | 408.75 | -3.90% | 123,908 |
| Jan 30, 2026 | 420.40 | 427.00 | 415.40 | 425.35 | 425.35 | 1.20% | 533,979 |
| Jan 29, 2026 | 412.65 | 425.00 | 411.00 | 420.30 | 420.30 | 2.37% | 561,456 |
| Jan 28, 2026 | 402.80 | 412.90 | 401.10 | 410.55 | 410.55 | 1.92% | 251,083 |
| Jan 27, 2026 | 404.95 | 405.70 | 392.00 | 402.80 | 402.80 | -0.53% | 273,159 |
| Jan 23, 2026 | 410.00 | 410.05 | 398.50 | 404.95 | 404.95 | -0.44% | 288,929 |
| Jan 22, 2026 | 403.60 | 408.75 | 401.90 | 406.75 | 406.75 | 1.87% | 206,788 |
| Jan 21, 2026 | 389.70 | 405.65 | 389.00 | 399.30 | 399.30 | 1.20% | 425,242 |
| Jan 20, 2026 | 406.55 | 410.45 | 391.50 | 394.55 | 394.55 | -2.95% | 813,020 |
| Jan 19, 2026 | 410.15 | 410.20 | 403.40 | 406.55 | 406.55 | -0.89% | 121,450 |