Skip to main content
Gagan Gases Limited (BOM:524624)
India flag India · Delayed Price · Currency is INR
14.01
+0.16 (1.16%)
At close: Apr 29, 2026

Gagan Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5014.5413.5014.0114.011.16%630
Apr 28, 202613.2614.5613.2613.8513.85-0.14%1,729
Apr 27, 202612.6113.8712.5513.8713.875.00%2,838
Apr 24, 202612.7313.2411.9813.2113.214.76%4,109
Apr 23, 202612.0013.0511.9012.6112.611.20%5,316
Apr 22, 202612.2912.6712.2912.4612.46-3.63%8,952
Apr 21, 202612.9512.9512.9312.9312.93-5.00%5,991
Apr 20, 202613.6113.6113.6113.6113.61-4.96%3,780
Apr 17, 202614.3215.8214.3214.3214.32-4.98%8,238
Apr 16, 202616.6516.6515.0715.0715.07-4.98%6,501
Apr 15, 202615.1016.6815.1015.8615.86-0.19%29,196
Apr 13, 202615.8915.8915.8915.8915.89-4.96%1,850
Apr 10, 202616.7216.7216.7216.7216.72-5.00%1,847
Apr 9, 202617.6017.6017.6017.6017.60-4.97%770
Apr 8, 202618.5218.5218.5218.5218.52-4.98%512
Apr 7, 202619.4919.4919.4919.4919.49-4.97%320
Apr 6, 202620.5120.5120.5120.5120.51-4.96%125
Apr 2, 202621.5821.5821.5821.5821.58-4.98%40
Apr 1, 202622.7122.7122.7122.7122.71-4.98%285
Mar 30, 202623.9023.9023.9023.9023.90-4.97%66
Mar 27, 202625.1525.1525.1525.1525.15-4.99%519
Mar 25, 202626.4726.4726.4726.4726.47-4.99%156
Mar 24, 202627.8627.8627.8627.8627.86-4.98%625
Mar 23, 202629.3229.3229.3229.3229.32-4.99%5
Mar 20, 202630.8630.8630.8630.8630.86-4.99%1
Mar 19, 202632.4832.4832.4832.4832.48-4.97%454
Mar 18, 202637.6937.6934.1834.1834.18-4.98%114,748
Mar 17, 202635.8935.9734.3335.9735.9710.00%78,149
Mar 16, 202631.9032.7030.0032.7032.7020.00%161,919
Mar 13, 202624.8927.2524.2727.2527.2519.99%99,647
Mar 12, 202621.8023.2018.0522.7122.717.73%16,425
Mar 11, 202621.5021.8019.6121.0821.08-0.09%17,454
Mar 10, 202619.8021.4019.6021.1021.107.65%731
Mar 9, 202619.5521.1019.2619.6019.600.26%818
Mar 6, 202621.2821.2819.0519.5519.55-5.87%1,345
Mar 5, 202620.1221.2920.0020.7720.771.17%1,862
Mar 4, 202619.1021.1919.1020.5320.53-1.91%2,619
Mar 2, 202618.0521.4818.0520.9320.933.10%3,099
Feb 27, 202621.0521.0520.0120.3020.30-3.10%3,984
Feb 26, 202620.0021.5019.6520.9520.954.49%790
Feb 25, 202620.4721.5020.0020.0520.051.11%768
Feb 24, 202620.6022.0319.5019.8319.83-3.74%3,494
Feb 23, 202621.7821.7820.2120.6020.60-5.42%1,101
Feb 20, 202621.8921.8921.0021.7821.78-0.09%1,580
Feb 19, 202621.9921.9920.7521.8021.805.52%361
Feb 18, 202620.8621.7820.0020.6620.66-3.28%2,342
Feb 17, 202621.1121.7221.1121.3621.360.99%922
Feb 16, 202620.9821.9420.9821.1521.150.81%3,923
Feb 13, 202621.0121.9620.5120.9820.98-1.13%561
Feb 12, 202621.7022.3621.0021.2221.220.19%2,925
Feb 11, 202621.6122.5021.0021.1821.18-1.99%1,271
Feb 10, 202621.8523.8021.1321.6121.610.09%1,484
Feb 9, 202622.3022.9021.5021.5921.59-2.22%765
Feb 6, 202625.0025.0021.8022.0822.084.25%3,291
Feb 5, 202622.4922.5019.6021.1821.18-0.05%4,694
Feb 4, 202620.8022.4220.2521.1921.19-1.26%5,814
Feb 3, 202623.4023.4021.1621.4621.46-4.32%2,211
Feb 2, 202622.7022.7021.0722.4322.435.50%201
Feb 1, 202622.8522.8520.7021.2621.26-2.52%906
Jan 30, 202621.8922.8921.0621.8121.810.74%2,731
Jan 29, 202621.4623.4521.4621.6521.655.30%5,220
Jan 28, 202624.4924.4920.4020.5620.56-9.35%1,920
Jan 27, 202620.9423.5020.4022.6822.685.59%6,082
Jan 23, 202621.5021.9820.6021.4821.48-4.11%2,676
Jan 22, 202622.4022.7520.2522.4022.402.47%2,052
Jan 21, 202619.3522.1119.3521.8621.8613.15%6,188
Jan 20, 202621.0021.8919.2019.3219.32-7.74%2,659
Jan 19, 202622.1222.1220.5520.9420.94-4.43%463
Jan 16, 202621.3022.0021.3021.9121.912.38%2,058
Jan 14, 202622.0022.0020.5021.4021.40-4.59%1,069
Jan 13, 202623.4023.4019.9922.4322.436.56%1,727
Jan 12, 202621.9921.9921.0521.0521.053.69%1,109
Jan 9, 202621.2322.2320.1020.3020.30-4.83%4,860
Jan 8, 202621.0822.8921.0821.3321.33-1.39%1,206
Jan 7, 202623.4023.4021.0021.6321.63-5.63%7,356
Jan 6, 202621.8123.4521.8122.9222.925.28%3,331
Jan 5, 202622.7022.9221.5021.7721.77-2.42%5,034
Jan 2, 202622.5522.5522.0122.3122.311.36%4,729
Jan 1, 202621.3023.0021.3022.0122.012.32%3,260
Dec 31, 202522.0423.1021.4021.5121.51-2.27%4,025
Dec 30, 202523.7023.7021.9022.0122.011.80%1,814
Dec 29, 202521.7523.5021.5121.6221.620.42%7,758
Dec 26, 202521.1024.3421.1021.5321.53-1.06%5,000
Dec 24, 202524.4024.4021.6821.7621.760.42%7,480
Dec 23, 202522.5022.5121.6121.6721.670.18%5,213
Dec 22, 202524.8924.8921.4521.6321.63-1.99%4,815
Dec 19, 202523.0023.3020.2522.0722.07-5.92%5,691
Dec 18, 202523.0123.8023.0123.4623.46-9.35%7,291
Dec 17, 202525.4626.0825.4525.8825.881.65%374
Dec 16, 202525.4526.1024.5625.4625.462.87%3,613
Dec 15, 202524.1825.9024.0024.7524.75-0.24%2,453
Dec 12, 202524.8124.8123.7524.8124.81-138
Dec 11, 202523.4424.8523.4424.8124.813.16%392
Dec 10, 202524.2525.7024.0024.0524.05-6.86%1,179
Dec 9, 202524.8026.0923.9225.8225.827.23%2,268
Dec 8, 202527.9927.9924.0024.0824.081.22%2,751
Dec 5, 202525.1125.1123.5023.7923.79-3.88%1,664
Dec 4, 202523.5024.9823.0624.7524.753.99%465
Dec 3, 202524.9825.2523.5523.8023.80-5.67%993
Dec 2, 202525.9025.9023.2325.2325.236.91%771