Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 406.55
-2.75 (-0.67%)
Dec 5, 2025, 3:29 PM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 411.50 | 412.70 | 404.35 | 406.55 | 406.55 | -0.67% | 404,380 |
| Dec 4, 2025 | 415.00 | 416.40 | 406.80 | 409.30 | 409.30 | -0.87% | 330,809 |
| Dec 3, 2025 | 404.40 | 415.00 | 404.40 | 412.90 | 412.90 | 2.39% | 859,581 |
| Dec 2, 2025 | 395.00 | 416.00 | 395.00 | 403.25 | 403.25 | 1.68% | 1,939,043 |
| Dec 1, 2025 | 396.15 | 400.20 | 395.85 | 396.60 | 396.60 | 0.11% | 106,558 |
| Nov 28, 2025 | 402.90 | 406.10 | 395.00 | 396.15 | 396.15 | -1.46% | 302,203 |
| Nov 27, 2025 | 403.15 | 405.20 | 398.95 | 402.00 | 402.00 | 0.31% | 151,649 |
| Nov 26, 2025 | 398.85 | 402.00 | 395.65 | 400.75 | 400.75 | 0.48% | 127,342 |
| Nov 25, 2025 | 400.00 | 400.85 | 395.10 | 398.85 | 398.85 | -0.67% | 194,362 |
| Nov 24, 2025 | 398.75 | 402.50 | 397.65 | 401.55 | 401.55 | 0.70% | 188,624 |
| Nov 21, 2025 | 401.00 | 402.60 | 398.20 | 398.75 | 398.75 | -0.82% | 69,390 |
| Nov 20, 2025 | 404.25 | 404.35 | 400.10 | 402.05 | 402.05 | -0.11% | 91,242 |
| Nov 19, 2025 | 405.30 | 407.00 | 401.00 | 402.50 | 402.50 | -0.69% | 180,831 |
| Nov 18, 2025 | 407.20 | 411.00 | 404.45 | 405.30 | 405.30 | -1.10% | 242,251 |
| Nov 17, 2025 | 405.30 | 411.85 | 404.50 | 409.80 | 409.80 | 1.59% | 293,110 |
| Nov 14, 2025 | 409.90 | 409.90 | 402.00 | 403.40 | 403.40 | -1.61% | 131,314 |
| Nov 13, 2025 | 410.00 | 410.60 | 405.15 | 410.00 | 410.00 | 0.48% | 354,745 |
| Nov 12, 2025 | 405.55 | 409.00 | 402.00 | 408.05 | 408.05 | 0.95% | 240,383 |
| Nov 11, 2025 | 401.45 | 405.40 | 397.10 | 404.20 | 404.20 | 0.19% | 449,287 |
| Nov 10, 2025 | 400.95 | 404.90 | 398.15 | 403.45 | 403.45 | 1.05% | 969,917 |
| Nov 7, 2025 | 400.95 | 402.95 | 396.60 | 399.25 | 399.25 | -0.42% | 238,770 |
| Nov 6, 2025 | 407.10 | 407.10 | 398.15 | 400.95 | 400.95 | -1.53% | 1,117,357 |
| Nov 4, 2025 | 410.50 | 413.75 | 405.00 | 407.20 | 407.20 | -0.80% | 196,980 |
| Nov 3, 2025 | 410.00 | 412.00 | 407.30 | 410.50 | 410.50 | 0.76% | 119,660 |
| Oct 31, 2025 | 411.85 | 412.60 | 405.05 | 407.40 | 407.40 | -1.03% | 303,065 |
| Oct 30, 2025 | 413.00 | 413.65 | 406.50 | 411.65 | 411.65 | 0.21% | 260,116 |
| 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% | 140,378 |
| 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% | 530,789 |
| Oct 14, 2025 | 426.85 | 436.80 | 425.00 | 426.35 | 426.35 | -0.12% | 223,419 |
| Oct 13, 2025 | 428.00 | 431.05 | 424.55 | 426.85 | 426.85 | -0.65% | 414,381 |
| Oct 10, 2025 | 431.00 | 431.55 | 426.95 | 429.65 | 429.65 | 0.37% | 196,323 |
| 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% | 201,582 |
| Oct 7, 2025 | 434.70 | 435.90 | 429.45 | 430.60 | 430.60 | -0.29% | 599,122 |
| Oct 6, 2025 | 439.50 | 439.50 | 428.25 | 431.85 | 431.85 | -1.10% | 162,783 |
| Oct 3, 2025 | 435.10 | 437.80 | 430.70 | 436.65 | 436.65 | 0.36% | 220,753 |
| 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% | 221,676 |
| 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 |