Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 427.90
-9.85 (-2.25%)
Jan 7, 2026, 12:30 PM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 437.75 | 437.75 | 429.25 | 430.35 | - | -1.69% | 59,216 |
| 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 |
| 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 |