Gujarat Gas Limited (BOM:539336)
India
· Delayed Price · Currency is INR 396.25
-0.95 (-0.24%)
At close: Mar 6, 2026
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 395.95 | 395.95 | 370.30 | 372.65 | 372.65 | -5.96% | 45,973 |
| Mar 6, 2026 | 396.55 | 401.00 | 391.00 | 396.25 | 396.25 | -0.24% | 25,105 |
| Mar 5, 2026 | 403.10 | 406.70 | 388.85 | 397.20 | 397.20 | -5.11% | 146,783 |
| Mar 4, 2026 | 384.85 | 430.10 | 382.40 | 418.60 | 418.60 | 5.06% | 154,570 |
| Mar 2, 2026 | 401.00 | 401.00 | 393.90 | 398.45 | 398.45 | -2.10% | 13,331 |
| Feb 27, 2026 | 404.15 | 408.85 | 404.15 | 407.00 | 407.00 | -1.03% | 13,403 |
| Feb 26, 2026 | 406.20 | 413.95 | 406.05 | 411.25 | 411.25 | 1.28% | 15,621 |
| Feb 25, 2026 | 403.00 | 407.70 | 402.65 | 406.05 | 406.05 | 0.01% | 8,058 |
| Feb 24, 2026 | 409.35 | 418.95 | 402.45 | 406.00 | 406.00 | -0.82% | 21,400 |
| Feb 23, 2026 | 401.60 | 413.80 | 401.60 | 409.35 | 409.35 | 1.17% | 12,486 |
| Feb 20, 2026 | 407.00 | 407.30 | 401.40 | 404.60 | 404.60 | -0.81% | 124,358 |
| Feb 19, 2026 | 416.00 | 417.00 | 407.10 | 407.90 | 407.90 | -0.74% | 5,828 |
| Feb 18, 2026 | 414.50 | 416.00 | 406.50 | 410.95 | 410.95 | -0.83% | 10,801 |
| Feb 17, 2026 | 413.75 | 420.90 | 413.55 | 414.40 | 414.40 | -0.86% | 6,599 |
| Feb 16, 2026 | 422.35 | 429.70 | 413.50 | 418.00 | 418.00 | -1.47% | 9,175 |
| Feb 13, 2026 | 425.05 | 426.00 | 416.60 | 424.25 | 424.25 | -0.19% | 9,146 |
| Feb 12, 2026 | 430.20 | 430.20 | 421.20 | 425.05 | 425.05 | -1.17% | 307,695 |
| Feb 11, 2026 | 429.00 | 431.30 | 424.20 | 430.10 | 430.10 | 0.86% | 11,662 |
| Feb 10, 2026 | 425.00 | 429.85 | 422.50 | 426.45 | 426.45 | 0.44% | 15,329 |
| Feb 9, 2026 | 426.45 | 432.90 | 422.15 | 424.60 | 424.60 | -0.42% | 22,627 |
| Feb 6, 2026 | 423.35 | 435.00 | 420.75 | 426.40 | 426.40 | 1.27% | 24,106 |
| Feb 5, 2026 | 411.15 | 422.25 | 411.10 | 421.05 | 421.05 | 1.36% | 8,501 |
| Feb 4, 2026 | 420.25 | 420.25 | 410.80 | 415.40 | 415.40 | -1.15% | 15,647 |
| Feb 3, 2026 | 421.50 | 423.50 | 406.35 | 420.25 | 420.25 | 1.08% | 22,778 |
| Feb 2, 2026 | 408.90 | 416.95 | 406.35 | 415.75 | 415.75 | 1.76% | 5,143 |
| Feb 1, 2026 | 426.20 | 426.20 | 404.60 | 408.55 | 408.55 | -3.94% | 11,913 |
| Jan 30, 2026 | 420.70 | 427.25 | 416.40 | 425.30 | 425.30 | 1.11% | 31,049 |
| Jan 29, 2026 | 411.70 | 425.20 | 411.70 | 420.65 | 420.65 | 2.64% | 24,500 |
| Jan 28, 2026 | 398.00 | 412.50 | 398.00 | 409.85 | 409.85 | 1.52% | 14,998 |
| Jan 27, 2026 | 397.85 | 405.30 | 392.00 | 403.70 | 403.70 | -0.30% | 10,281 |
| Jan 23, 2026 | 407.20 | 408.70 | 398.55 | 404.90 | 404.90 | -0.52% | 22,469 |
| Jan 22, 2026 | 407.15 | 408.60 | 401.95 | 407.00 | 407.00 | 1.94% | 8,126 |
| Jan 21, 2026 | 391.00 | 405.15 | 390.00 | 399.25 | 399.25 | 1.31% | 29,354 |
| Jan 20, 2026 | 405.15 | 410.00 | 391.20 | 394.10 | 394.10 | -2.99% | 24,622 |
| Jan 19, 2026 | 402.30 | 410.15 | 402.30 | 406.25 | 406.25 | -0.99% | 11,782 |
| Jan 16, 2026 | 410.60 | 418.00 | 408.75 | 410.30 | 410.30 | -1.07% | 17,093 |
| Jan 14, 2026 | 408.60 | 415.45 | 406.00 | 414.75 | 414.75 | 1.51% | 7,798 |
| Jan 13, 2026 | 416.05 | 431.60 | 404.30 | 408.60 | 408.60 | -2.13% | 21,338 |
| Jan 12, 2026 | 431.05 | 431.05 | 409.35 | 417.50 | 417.50 | -1.57% | 9,393 |
| Jan 9, 2026 | 421.40 | 428.85 | 421.40 | 424.15 | 424.15 | -0.91% | 28,440 |
| Jan 8, 2026 | 430.75 | 437.00 | 425.15 | 428.05 | 428.05 | -1.20% | 22,201 |
| Jan 7, 2026 | 436.10 | 436.20 | 427.40 | 433.25 | 433.25 | -0.97% | 10,888 |
| Jan 6, 2026 | 441.20 | 444.20 | 431.85 | 437.50 | 437.50 | -0.84% | 36,829 |
| Jan 5, 2026 | 431.40 | 443.30 | 430.55 | 441.20 | 441.20 | 0.96% | 48,002 |
| Jan 2, 2026 | 420.45 | 439.70 | 417.60 | 437.00 | 437.00 | 3.94% | 56,177 |
| Jan 1, 2026 | 416.10 | 421.60 | 412.30 | 420.45 | 420.45 | 2.04% | 28,911 |
| Dec 31, 2025 | 392.15 | 422.00 | 391.95 | 412.05 | 412.05 | 5.28% | 115,103 |
| Dec 30, 2025 | 389.20 | 393.35 | 386.45 | 391.40 | 391.40 | 0.41% | 8,800 |
| Dec 29, 2025 | 391.50 | 395.05 | 389.00 | 389.80 | 389.80 | -1.04% | 3,549 |
| Dec 26, 2025 | 389.40 | 399.00 | 389.40 | 393.90 | 393.90 | 0.50% | 15,172 |
| Dec 24, 2025 | 396.70 | 396.75 | 390.90 | 391.95 | 391.95 | -1.14% | 10,115 |
| Dec 23, 2025 | 394.85 | 400.00 | 394.55 | 396.45 | 396.45 | -0.26% | 12,474 |
| Dec 22, 2025 | 394.25 | 398.50 | 391.00 | 397.50 | 397.50 | 0.62% | 5,667 |
| Dec 19, 2025 | 383.35 | 396.50 | 382.65 | 395.05 | 395.05 | 3.07% | 16,600 |
| Dec 18, 2025 | 384.15 | 387.00 | 378.80 | 383.30 | 383.30 | -0.60% | 31,910 |
| Dec 17, 2025 | 389.35 | 392.85 | 384.20 | 385.60 | 385.60 | -0.36% | 20,409 |
| Dec 16, 2025 | 393.70 | 393.70 | 386.00 | 387.00 | 387.00 | -1.45% | 9,422 |
| Dec 15, 2025 | 391.70 | 395.70 | 388.70 | 392.70 | 392.70 | -0.73% | 13,449 |
| Dec 12, 2025 | 391.65 | 396.90 | 391.65 | 395.60 | 395.60 | 0.89% | 8,251 |
| Dec 11, 2025 | 394.00 | 394.20 | 391.25 | 392.10 | 392.10 | -0.61% | 1,984 |
| Dec 10, 2025 | 398.15 | 399.55 | 393.25 | 394.50 | 394.50 | -0.92% | 11,194 |
| Dec 9, 2025 | 400.05 | 402.90 | 395.70 | 398.15 | 398.15 | -0.57% | 15,996 |
| Dec 8, 2025 | 411.00 | 411.00 | 397.10 | 400.45 | 400.45 | -1.49% | 6,025 |
| Dec 5, 2025 | 409.80 | 412.70 | 405.00 | 406.50 | 406.50 | -0.56% | 4,304 |
| Dec 4, 2025 | 413.35 | 416.40 | 407.50 | 408.80 | 408.80 | -0.93% | 3,791 |
| Dec 3, 2025 | 405.80 | 414.90 | 405.60 | 412.65 | 412.65 | 2.38% | 20,816 |
| Dec 2, 2025 | 396.00 | 415.80 | 396.00 | 403.05 | 403.05 | 1.74% | 76,548 |
| Dec 1, 2025 | 395.80 | 399.55 | 395.75 | 396.15 | 396.15 | 0.09% | 4,865 |
| Nov 28, 2025 | 401.80 | 405.50 | 395.00 | 395.80 | 395.80 | -1.49% | 509,919 |
| Nov 27, 2025 | 400.90 | 405.00 | 399.20 | 401.80 | 401.80 | 0.32% | 3,563 |
| Nov 26, 2025 | 398.25 | 401.50 | 397.65 | 400.50 | 400.50 | 0.48% | 6,286 |
| Nov 25, 2025 | 401.55 | 401.55 | 394.25 | 398.60 | 398.60 | -0.75% | 21,276 |
| Nov 24, 2025 | 399.00 | 402.50 | 397.55 | 401.60 | 401.60 | 0.69% | 11,998 |
| Nov 21, 2025 | 400.05 | 402.35 | 398.45 | 398.85 | 398.85 | -0.87% | 8,555 |
| Nov 20, 2025 | 412.70 | 412.70 | 400.45 | 402.35 | 402.35 | 0.02% | 6,100 |
| Nov 19, 2025 | 405.00 | 406.40 | 401.20 | 402.25 | 402.25 | -0.70% | 5,649 |
| Nov 18, 2025 | 407.15 | 410.90 | 404.45 | 405.10 | 405.10 | -1.12% | 4,202 |
| Nov 17, 2025 | 404.65 | 411.60 | 404.65 | 409.70 | 409.70 | 1.50% | 10,778 |
| Nov 14, 2025 | 408.55 | 409.25 | 402.15 | 403.65 | 403.65 | -1.55% | 6,700 |
| Nov 13, 2025 | 403.85 | 410.85 | 403.85 | 410.00 | 410.00 | 0.48% | 13,954 |
| Nov 12, 2025 | 405.00 | 409.00 | 402.50 | 408.05 | 408.05 | 1.01% | 7,340 |
| Nov 11, 2025 | 404.45 | 405.10 | 396.85 | 403.95 | 403.95 | 0.12% | 20,052 |
| Nov 10, 2025 | 398.05 | 404.70 | 398.05 | 403.45 | 403.45 | 0.94% | 13,627 |
| Nov 7, 2025 | 401.40 | 402.80 | 396.70 | 399.70 | 399.70 | -0.42% | 13,613 |
| Nov 6, 2025 | 413.95 | 413.95 | 398.30 | 401.40 | 401.40 | -1.41% | 10,480 |
| Nov 4, 2025 | 406.45 | 413.50 | 405.00 | 407.15 | 407.15 | -0.85% | 8,886 |
| Nov 3, 2025 | 408.85 | 412.10 | 407.60 | 410.65 | 410.65 | 0.87% | 5,644 |
| Oct 31, 2025 | 413.25 | 413.25 | 405.10 | 407.10 | 407.10 | -1.06% | 9,832 |
| Oct 30, 2025 | 412.90 | 413.60 | 406.60 | 411.45 | 411.45 | 0.16% | 13,075 |
| Oct 29, 2025 | 406.75 | 415.10 | 404.50 | 410.80 | 410.80 | 1.13% | 24,164 |
| Oct 28, 2025 | 413.15 | 415.00 | 405.40 | 406.20 | 406.20 | -1.62% | 16,294 |
| Oct 27, 2025 | 413.85 | 417.00 | 411.75 | 412.90 | 412.90 | -0.72% | 13,354 |
| Oct 24, 2025 | 416.95 | 416.95 | 412.45 | 415.90 | 415.90 | 0.54% | 28,319 |
| Oct 23, 2025 | 416.55 | 418.60 | 413.05 | 413.65 | 413.65 | -0.93% | 26,715 |
| Oct 21, 2025 | 410.05 | 419.00 | 410.05 | 417.55 | 417.55 | 1.19% | 1,385 |
| Oct 20, 2025 | 421.15 | 421.75 | 411.70 | 412.65 | 412.65 | -1.86% | 19,211 |
| Oct 17, 2025 | 425.50 | 425.50 | 418.10 | 420.45 | 420.45 | 0.13% | 16,847 |
| Oct 16, 2025 | 425.50 | 429.05 | 419.35 | 419.90 | 419.90 | -1.32% | 9,673 |
| Oct 15, 2025 | 425.45 | 427.95 | 420.15 | 425.50 | 425.50 | -0.23% | 26,088 |
| Oct 14, 2025 | 426.20 | 436.35 | 425.00 | 426.50 | 426.50 | -0.11% | 17,975 |