Gujarat Energy Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 372.80
-15.65 (-4.03%)
Jun 22, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 397.10 | 397.10 | 385.30 | 388.95 | - | -2.69% | 370,739 |
| Jun 18, 2026 | 395.00 | 403.25 | 394.10 | 399.70 | 399.70 | 0.60% | 574,659 |
| Jun 17, 2026 | 396.95 | 404.30 | 395.40 | 397.30 | 397.30 | 0.79% | 557,065 |
| Jun 16, 2026 | 399.70 | 399.90 | 388.70 | 394.20 | 394.20 | -1.38% | 591,264 |
| Jun 15, 2026 | 400.00 | 405.80 | 393.00 | 399.70 | 399.70 | 3.02% | 1,599,048 |
| Jun 12, 2026 | 382.00 | 391.55 | 376.20 | 388.00 | 388.00 | 2.97% | 480,224 |
| Jun 11, 2026 | 380.00 | 386.50 | 375.30 | 376.80 | 376.80 | -1.18% | 363,755 |
| Jun 10, 2026 | 393.80 | 395.00 | 379.00 | 381.30 | 381.30 | -2.77% | 263,057 |
| Jun 9, 2026 | 400.00 | 400.00 | 390.10 | 392.15 | 392.15 | -1.96% | 379,144 |
| Jun 8, 2026 | 399.50 | 404.00 | 393.55 | 400.00 | 400.00 | -0.12% | 390,773 |
| Jun 5, 2026 | 406.00 | 408.95 | 398.15 | 400.50 | 400.50 | -0.57% | 386,970 |
| Jun 4, 2026 | 393.70 | 407.40 | 377.00 | 402.80 | 402.80 | 1.27% | 461,461 |
| Jun 3, 2026 | 399.90 | 403.80 | 391.70 | 397.75 | 397.75 | 0.20% | 716,318 |
| Jun 2, 2026 | 399.00 | 423.90 | 393.50 | 396.95 | 396.95 | 0.04% | 2,738,367 |
| Jun 1, 2026 | 400.00 | 401.00 | 388.00 | 396.80 | 396.80 | -1.08% | 808,534 |
| May 29, 2026 | 370.00 | 410.00 | 370.00 | 401.15 | 401.15 | 8.48% | 2,598,864 |
| May 27, 2026 | 376.00 | 377.15 | 368.20 | 369.80 | 369.80 | -0.46% | 321,304 |
| May 26, 2026 | 379.00 | 383.80 | 369.65 | 371.50 | 371.50 | -1.59% | 496,022 |
| May 25, 2026 | 379.40 | 384.75 | 375.05 | 377.50 | 377.50 | 1.21% | 314,139 |
| May 22, 2026 | 380.75 | 380.75 | 370.25 | 373.00 | 373.00 | -0.27% | 279,572 |
| May 21, 2026 | 373.05 | 381.75 | 366.00 | 374.00 | 374.00 | 0.38% | 373,242 |
| May 20, 2026 | 374.00 | 376.90 | 369.85 | 372.60 | 372.60 | -1.05% | 248,817 |
| May 19, 2026 | 367.30 | 379.60 | 367.25 | 376.55 | 376.55 | 3.24% | 333,029 |
| May 18, 2026 | 371.90 | 372.40 | 361.10 | 364.75 | 364.75 | -1.39% | 358,565 |
| May 15, 2026 | 364.05 | 372.00 | 362.25 | 369.90 | 369.90 | 2.15% | 365,927 |
| May 14, 2026 | 362.65 | 367.85 | 361.45 | 362.10 | 362.10 | 0.35% | 231,010 |
| May 13, 2026 | 368.75 | 369.35 | 359.50 | 360.85 | 360.85 | -2.01% | 377,542 |
| May 12, 2026 | 382.90 | 383.20 | 367.00 | 368.25 | 368.25 | -3.33% | 322,653 |
| May 11, 2026 | 396.00 | 400.40 | 376.75 | 380.95 | 380.95 | -3.91% | 3,898,432 |
| May 8, 2026 | 408.90 | 408.90 | 393.50 | 396.45 | 396.45 | -3.06% | 385,335 |
| May 7, 2026 | 400.00 | 410.00 | 397.45 | 408.95 | 408.95 | 2.87% | 1,215,010 |
| May 6, 2026 | 391.40 | 399.00 | 387.20 | 397.55 | 397.55 | 2.40% | 633,716 |
| May 5, 2026 | 389.15 | 390.25 | 382.30 | 388.25 | 388.25 | -0.51% | 251,545 |
| May 4, 2026 | 384.00 | 391.50 | 382.95 | 390.25 | 390.25 | 2.68% | 481,024 |
| Apr 30, 2026 | 389.65 | 389.65 | 375.50 | 380.05 | 380.05 | -2.80% | 503,932 |
| Apr 29, 2026 | 389.45 | 392.30 | 387.05 | 391.00 | 391.00 | 0.40% | 426,837 |
| Apr 28, 2026 | 384.30 | 393.00 | 383.55 | 389.45 | 389.45 | 1.68% | 658,565 |
| Apr 27, 2026 | 385.65 | 385.65 | 379.00 | 383.00 | 383.00 | -0.22% | 915,657 |
| Apr 24, 2026 | 389.00 | 391.50 | 374.85 | 383.85 | 383.85 | -0.56% | 1,552,222 |
| Apr 23, 2026 | 382.80 | 387.90 | 378.75 | 386.00 | 386.00 | 0.82% | 931,776 |
| Apr 22, 2026 | 374.00 | 384.35 | 372.35 | 382.85 | 382.85 | 2.30% | 1,009,429 |
| Apr 21, 2026 | 370.00 | 380.95 | 368.10 | 374.25 | 374.25 | 1.84% | 1,517,181 |
| Apr 20, 2026 | 366.15 | 368.50 | 360.60 | 367.50 | 367.50 | 1.30% | 1,415,785 |
| Apr 17, 2026 | 339.50 | 365.95 | 339.05 | 362.80 | 362.80 | 8.14% | 6,733,624 |
| Apr 16, 2026 | 328.00 | 339.00 | 323.25 | 335.50 | 335.50 | 3.02% | 1,433,104 |
| Apr 15, 2026 | 322.00 | 326.95 | 318.15 | 325.65 | 325.65 | 3.61% | 968,749 |
| Apr 13, 2026 | 319.60 | 319.60 | 313.15 | 314.30 | 314.30 | -2.89% | 1,359,023 |
| Apr 10, 2026 | 324.40 | 330.00 | 321.15 | 323.65 | 323.65 | 1.24% | 1,200,830 |
| Apr 9, 2026 | 322.95 | 324.95 | 316.85 | 319.70 | 319.70 | -0.47% | 781,264 |
| Apr 8, 2026 | 328.35 | 331.05 | 319.70 | 321.20 | 321.20 | 2.65% | 1,548,537 |