Gujarat Gas Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 445.60
+8.55 (1.96%)
Sep 3, 2025, 9:30 AM IST
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 446.00 | 449.10 | 435.10 | 437.05 | 437.05 | -1.09% | 506,242 |
| Sep 1, 2025 | 422.00 | 446.45 | 419.05 | 441.85 | 441.85 | 5.34% | 471,611 |
| Aug 29, 2025 | 419.10 | 423.60 | 416.25 | 419.45 | 419.45 | 0.08% | 181,463 |
| Aug 28, 2025 | 429.60 | 429.60 | 418.25 | 419.10 | 419.10 | -1.47% | 153,031 |
| Aug 26, 2025 | 433.60 | 434.00 | 423.10 | 425.35 | 425.35 | -1.49% | 596,531 |
| Aug 25, 2025 | 433.30 | 435.90 | 429.05 | 431.80 | 431.80 | -0.06% | 406,834 |
| Aug 22, 2025 | 435.10 | 437.70 | 430.50 | 432.05 | 432.05 | -0.71% | 93,675 |
| Aug 21, 2025 | 432.20 | 437.30 | 432.00 | 435.15 | 435.15 | 0.68% | 123,638 |
| Aug 20, 2025 | 434.75 | 436.80 | 429.05 | 432.20 | 432.20 | -0.60% | 110,813 |
| Aug 19, 2025 | 428.50 | 439.20 | 425.25 | 434.80 | 434.80 | 1.78% | 219,498 |
| Aug 18, 2025 | 426.20 | 428.60 | 422.65 | 427.20 | 427.20 | 1.17% | 103,038 |
| Aug 14, 2025 | 428.00 | 428.00 | 418.50 | 422.25 | 422.25 | -0.47% | 145,962 |
| Aug 13, 2025 | 422.60 | 430.50 | 422.60 | 424.25 | 424.25 | -0.25% | 126,445 |
| Aug 12, 2025 | 432.00 | 433.15 | 424.00 | 425.30 | 425.30 | -0.91% | 497,973 |
| Aug 11, 2025 | 430.05 | 444.70 | 427.55 | 429.20 | 429.20 | -0.20% | 391,663 |
| Aug 8, 2025 | 422.25 | 433.00 | 422.25 | 430.05 | 430.05 | 1.27% | 203,123 |
| Aug 7, 2025 | 421.50 | 426.60 | 417.00 | 424.65 | 424.65 | -1.00% | 165,382 |
| Aug 6, 2025 | 427.80 | 432.00 | 423.00 | 428.95 | 428.95 | 1.20% | 366,629 |
| Aug 5, 2025 | 423.00 | 427.95 | 420.00 | 423.85 | 423.85 | 0.67% | 167,147 |
| Aug 4, 2025 | 431.90 | 431.90 | 419.00 | 421.05 | 421.05 | -1.52% | 243,725 |
| Aug 1, 2025 | 445.00 | 452.35 | 425.20 | 427.55 | 427.55 | -2.94% | 398,711 |
| Jul 31, 2025 | 447.00 | 452.00 | 438.30 | 440.50 | 440.50 | -1.78% | 296,352 |
| Jul 30, 2025 | 451.95 | 455.30 | 447.65 | 448.50 | 448.50 | -0.74% | 184,867 |
| Jul 29, 2025 | 452.30 | 457.40 | 450.05 | 451.85 | 451.85 | -0.24% | 110,526 |
| Jul 28, 2025 | 461.25 | 465.10 | 449.00 | 452.95 | 452.95 | -1.60% | 124,581 |
| Jul 25, 2025 | 474.05 | 474.30 | 454.30 | 460.30 | 460.30 | -3.00% | 535,524 |
| Jul 24, 2025 | 478.30 | 478.40 | 473.05 | 474.55 | 474.55 | -0.38% | 147,572 |
| Jul 23, 2025 | 471.80 | 484.80 | 471.80 | 476.35 | 476.35 | 0.96% | 537,766 |
| Jul 22, 2025 | 467.45 | 478.30 | 467.05 | 471.80 | 471.80 | 1.03% | 192,963 |
| Jul 21, 2025 | 471.15 | 472.65 | 464.35 | 467.00 | 467.00 | -0.88% | 150,946 |
| Jul 18, 2025 | 478.10 | 478.10 | 470.00 | 471.15 | 471.15 | -1.23% | 185,182 |
| Jul 17, 2025 | 475.50 | 479.00 | 473.20 | 477.00 | 477.00 | 0.50% | 220,101 |
| Jul 16, 2025 | 464.70 | 476.05 | 463.60 | 474.65 | 474.65 | 2.14% | 216,617 |
| Jul 15, 2025 | 463.80 | 469.95 | 461.60 | 464.70 | 464.70 | 0.33% | 175,772 |
| Jul 14, 2025 | 465.30 | 470.95 | 462.15 | 463.15 | 463.15 | -0.89% | 135,996 |
| Jul 11, 2025 | 470.00 | 475.90 | 465.00 | 467.30 | 467.30 | -1.27% | 119,697 |
| Jul 10, 2025 | 478.20 | 482.00 | 470.20 | 473.30 | 473.30 | -1.02% | 143,658 |
| Jul 9, 2025 | 475.00 | 482.70 | 472.70 | 478.20 | 478.20 | 0.82% | 537,536 |
| Jul 8, 2025 | 485.70 | 490.20 | 473.00 | 474.30 | 474.30 | -2.19% | 574,756 |
| Jul 7, 2025 | 489.50 | 495.50 | 482.75 | 484.90 | 484.90 | -0.89% | 205,905 |
| Jul 4, 2025 | 495.15 | 499.40 | 487.80 | 489.25 | 489.25 | -1.19% | 289,091 |
| Jul 3, 2025 | 501.10 | 508.70 | 492.00 | 495.15 | 495.15 | -0.85% | 1,184,543 |
| Jul 2, 2025 | 481.00 | 502.00 | 478.35 | 499.40 | 499.40 | 4.00% | 1,155,108 |
| Jul 1, 2025 | 474.80 | 482.00 | 471.75 | 480.20 | 480.20 | 1.14% | 539,560 |
| Jun 30, 2025 | 470.70 | 478.00 | 467.70 | 474.80 | 474.80 | 0.87% | 423,583 |
| Jun 27, 2025 | 461.25 | 488.40 | 461.10 | 470.70 | 470.70 | 2.05% | 2,222,653 |
| Jun 26, 2025 | 461.00 | 462.00 | 453.50 | 461.25 | 461.25 | 0.94% | 195,627 |
| Jun 25, 2025 | 450.95 | 461.00 | 450.95 | 456.95 | 456.95 | 1.62% | 379,854 |
| Jun 24, 2025 | 456.00 | 457.75 | 446.40 | 449.65 | 449.65 | -0.40% | 387,787 |
| Jun 23, 2025 | 445.05 | 454.75 | 445.05 | 451.45 | 451.45 | 0.49% | 197,359 |