Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 402.80
-2.15 (-0.53%)
At close: Jan 27, 2026
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 414.95 | 417.85 | 409.10 | 410.20 | 410.20 | -1.04% | 138,433 |
| Jan 14, 2026 | 408.00 | 415.75 | 405.80 | 414.50 | 414.50 | 1.43% | 515,804 |
| Jan 13, 2026 | 418.85 | 431.95 | 404.00 | 408.65 | 408.65 | -1.97% | 593,320 |
| Jan 12, 2026 | 424.00 | 425.05 | 409.20 | 416.85 | 416.85 | -1.88% | 323,162 |
| Jan 9, 2026 | 425.10 | 429.00 | 422.15 | 424.85 | 424.85 | -0.74% | 434,055 |
| Jan 8, 2026 | 433.00 | 437.15 | 426.60 | 428.00 | 428.00 | -1.19% | 181,950 |
| Jan 7, 2026 | 437.75 | 437.75 | 427.00 | 433.15 | 433.15 | -1.05% | 248,088 |
| Jan 6, 2026 | 441.15 | 443.75 | 432.15 | 437.75 | 437.75 | -0.74% | 383,535 |
| Jan 5, 2026 | 435.80 | 443.20 | 431.00 | 441.00 | 441.00 | 1.08% | 509,826 |
| Jan 2, 2026 | 420.00 | 438.00 | 417.30 | 436.30 | 436.30 | 3.70% | 1,187,655 |
| Jan 1, 2026 | 415.00 | 421.60 | 412.90 | 420.75 | 420.75 | 2.07% | 580,364 |
| Dec 31, 2025 | 394.50 | 421.75 | 391.90 | 412.20 | 412.20 | 5.30% | 2,597,593 |
| Dec 30, 2025 | 389.70 | 393.55 | 386.15 | 391.45 | 391.45 | 0.45% | 322,657 |
| Dec 29, 2025 | 392.50 | 395.25 | 389.05 | 389.70 | 389.70 | -1.09% | 147,276 |
| Dec 26, 2025 | 392.45 | 399.25 | 389.20 | 394.00 | 394.00 | 0.59% | 237,569 |
| Dec 24, 2025 | 397.95 | 397.95 | 390.50 | 391.70 | 391.70 | -1.25% | 305,672 |
| Dec 23, 2025 | 396.00 | 400.25 | 393.60 | 396.65 | 396.65 | -0.15% | 263,698 |
| Dec 22, 2025 | 395.00 | 398.85 | 390.95 | 397.25 | 397.25 | 0.53% | 266,399 |
| Dec 19, 2025 | 383.60 | 396.30 | 381.50 | 395.15 | 395.15 | 3.13% | 488,401 |
| Dec 18, 2025 | 385.25 | 386.95 | 379.20 | 383.15 | 383.15 | -0.64% | 461,179 |
| Dec 17, 2025 | 388.00 | 392.80 | 384.00 | 385.60 | 385.60 | -0.22% | 415,271 |
| Dec 16, 2025 | 392.00 | 393.00 | 385.55 | 386.45 | 386.45 | -1.55% | 118,798 |
| Dec 15, 2025 | 395.10 | 396.25 | 389.20 | 392.55 | 392.55 | -0.78% | 550,447 |
| Dec 12, 2025 | 392.25 | 396.85 | 391.75 | 395.65 | 395.65 | 1.02% | 126,856 |
| Dec 11, 2025 | 394.45 | 396.05 | 391.00 | 391.65 | 391.65 | -0.74% | 108,652 |
| Dec 10, 2025 | 400.00 | 400.00 | 393.25 | 394.55 | 394.55 | -0.97% | 184,195 |
| Dec 9, 2025 | 400.90 | 403.50 | 395.60 | 398.40 | 398.40 | -0.50% | 230,162 |
| Dec 8, 2025 | 406.80 | 411.60 | 397.00 | 400.40 | 400.40 | -1.51% | 257,033 |
| 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 |