Gujarat Energy Limited (NSE:GUJGASLTD)
India · Delayed Price · Currency is INR 396.80
-4.35 (-1.08%)
Jun 1, 2026, 3:30 PM IST
Gujarat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 400.00 | 400.00 | 388.00 | 394.20 | - | -1.73% | 331,281 |
| 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 |
| Apr 7, 2026 | 317.00 | 317.30 | 307.80 | 312.90 | 312.90 | -1.40% | 1,259,575 |
| Apr 6, 2026 | 311.95 | 318.00 | 306.50 | 317.35 | 317.35 | 3.00% | 1,010,668 |
| Apr 2, 2026 | 310.80 | 311.40 | 301.50 | 308.10 | 308.10 | -1.00% | 1,287,172 |
| Apr 1, 2026 | 317.00 | 319.65 | 309.30 | 311.20 | 311.20 | 1.29% | 1,225,830 |
| Mar 30, 2026 | 316.00 | 320.00 | 303.95 | 307.25 | 307.25 | -3.27% | 2,390,508 |
| Mar 27, 2026 | 332.85 | 333.00 | 315.30 | 317.65 | 317.65 | -4.09% | 3,953,063 |
| Mar 25, 2026 | 331.00 | 340.40 | 329.00 | 331.20 | 331.20 | 0.78% | 2,726,953 |
| Mar 24, 2026 | 342.10 | 346.45 | 327.05 | 328.65 | 328.65 | -1.98% | 2,429,151 |
| Mar 23, 2026 | 352.40 | 352.40 | 329.55 | 335.30 | 335.30 | -5.44% | 1,026,140 |
| Mar 20, 2026 | 353.50 | 358.35 | 348.30 | 354.60 | 354.60 | 0.08% | 1,323,027 |
| Mar 19, 2026 | 355.00 | 387.20 | 346.75 | 354.30 | 354.30 | -1.31% | 9,904,221 |
| Mar 18, 2026 | 361.95 | 362.75 | 357.80 | 359.00 | 359.00 | -0.82% | 529,382 |
| Mar 17, 2026 | 366.00 | 367.00 | 357.45 | 361.95 | 361.95 | -0.90% | 557,908 |
| Mar 16, 2026 | 377.00 | 379.70 | 356.35 | 365.25 | 365.25 | -2.42% | 1,509,142 |