Gujarat Gas Limited (NSE:GUJGASLTD)
India
· Delayed Price · Currency is INR 372.05
-23.60 (-5.96%)
At close: Mar 9, 2026
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 395.00 | 395.05 | 370.05 | 372.05 | 372.05 | -5.96% | 590,804 |
| Mar 6, 2026 | 393.00 | 400.90 | 390.65 | 395.65 | 395.65 | -0.38% | 558,679 |
| Mar 5, 2026 | 404.00 | 406.10 | 388.55 | 397.15 | 397.15 | -4.90% | 2,724,490 |
| Mar 4, 2026 | 386.65 | 431.10 | 377.00 | 417.60 | 417.60 | 4.91% | 2,980,261 |
| Mar 2, 2026 | 398.15 | 400.50 | 390.55 | 398.05 | 398.05 | -2.30% | 156,650 |
| Feb 27, 2026 | 408.90 | 409.10 | 404.50 | 407.40 | 407.40 | -0.74% | 259,865 |
| Feb 26, 2026 | 408.50 | 414.00 | 406.00 | 410.45 | 410.45 | 1.11% | 453,543 |
| Feb 25, 2026 | 404.75 | 407.95 | 402.55 | 405.95 | 405.95 | 0.14% | 329,651 |
| Feb 24, 2026 | 408.90 | 418.70 | 402.15 | 405.40 | 405.40 | -0.86% | 617,266 |
| Feb 23, 2026 | 405.15 | 413.50 | 401.40 | 408.90 | 408.90 | 0.93% | 456,733 |
| Feb 20, 2026 | 407.00 | 408.00 | 401.20 | 405.15 | 405.15 | -0.69% | 296,815 |
| Feb 19, 2026 | 411.60 | 416.80 | 407.00 | 407.95 | 407.95 | -0.89% | 102,493 |
| Feb 18, 2026 | 415.45 | 417.05 | 406.00 | 411.60 | 411.60 | -0.77% | 515,768 |
| Feb 17, 2026 | 417.70 | 420.90 | 413.25 | 414.80 | 414.80 | -0.69% | 95,198 |
| Feb 16, 2026 | 424.40 | 429.80 | 412.85 | 417.70 | 417.70 | -1.58% | 132,549 |
| Feb 13, 2026 | 425.00 | 426.05 | 416.20 | 424.40 | 424.40 | -0.22% | 195,691 |
| Feb 12, 2026 | 430.10 | 430.10 | 421.20 | 425.35 | 425.35 | -1.12% | 167,617 |
| Feb 11, 2026 | 426.55 | 431.60 | 423.65 | 430.15 | 430.15 | 0.93% | 185,235 |
| Feb 10, 2026 | 426.55 | 430.00 | 422.10 | 426.20 | 426.20 | 0.39% | 229,696 |
| Feb 9, 2026 | 426.00 | 433.80 | 422.45 | 424.55 | 424.55 | -0.21% | 316,068 |
| Feb 6, 2026 | 420.10 | 435.30 | 419.60 | 425.45 | 425.45 | 0.97% | 620,073 |
| Feb 5, 2026 | 415.85 | 422.30 | 412.75 | 421.35 | 421.35 | 1.43% | 184,307 |
| Feb 4, 2026 | 419.50 | 419.50 | 411.10 | 415.40 | 415.40 | -0.98% | 221,892 |
| Feb 3, 2026 | 423.25 | 424.00 | 406.75 | 419.50 | 419.50 | 0.95% | 790,414 |
| Feb 2, 2026 | 410.90 | 418.70 | 406.05 | 415.55 | 415.55 | 1.66% | 173,801 |
| Feb 1, 2026 | 426.95 | 427.05 | 400.80 | 408.75 | 408.75 | -3.90% | 123,908 |
| Jan 30, 2026 | 420.40 | 427.00 | 415.40 | 425.35 | 425.35 | 1.20% | 533,979 |
| Jan 29, 2026 | 412.65 | 425.00 | 411.00 | 420.30 | 420.30 | 2.37% | 561,456 |
| Jan 28, 2026 | 402.80 | 412.90 | 401.10 | 410.55 | 410.55 | 1.92% | 251,083 |
| Jan 27, 2026 | 404.95 | 405.70 | 392.00 | 402.80 | 402.80 | -0.53% | 273,159 |
| Jan 23, 2026 | 410.00 | 410.05 | 398.50 | 404.95 | 404.95 | -0.44% | 288,929 |
| Jan 22, 2026 | 403.60 | 408.75 | 401.90 | 406.75 | 406.75 | 1.87% | 206,788 |
| Jan 21, 2026 | 389.70 | 405.65 | 389.00 | 399.30 | 399.30 | 1.20% | 425,242 |
| Jan 20, 2026 | 406.55 | 410.45 | 391.50 | 394.55 | 394.55 | -2.95% | 813,020 |
| Jan 19, 2026 | 410.15 | 410.20 | 403.40 | 406.55 | 406.55 | -0.89% | 121,450 |
| Jan 16, 2026 | 414.95 | 417.85 | 409.10 | 410.20 | 410.20 | -1.04% | 138,433 |
| Jan 14, 2026 | 408.00 | 415.75 | 405.80 | 414.50 | 414.50 | 1.43% | 515,804 |
| Jan 13, 2026 | 418.85 | 431.95 | 404.00 | 408.65 | 408.65 | -1.97% | 593,320 |
| Jan 12, 2026 | 424.00 | 425.05 | 409.20 | 416.85 | 416.85 | -1.88% | 323,162 |
| Jan 9, 2026 | 425.10 | 429.00 | 422.15 | 424.85 | 424.85 | -0.74% | 434,055 |
| Jan 8, 2026 | 433.00 | 437.15 | 426.60 | 428.00 | 428.00 | -1.19% | 181,950 |
| Jan 7, 2026 | 437.75 | 437.75 | 427.00 | 433.15 | 433.15 | -1.05% | 248,088 |
| Jan 6, 2026 | 441.15 | 443.75 | 432.15 | 437.75 | 437.75 | -0.74% | 383,535 |
| Jan 5, 2026 | 435.80 | 443.20 | 431.00 | 441.00 | 441.00 | 1.08% | 509,826 |
| Jan 2, 2026 | 420.00 | 438.00 | 417.30 | 436.30 | 436.30 | 3.70% | 1,187,655 |
| Jan 1, 2026 | 415.00 | 421.60 | 412.90 | 420.75 | 420.75 | 2.07% | 580,364 |
| Dec 31, 2025 | 394.50 | 421.75 | 391.90 | 412.20 | 412.20 | 5.30% | 2,597,593 |
| Dec 30, 2025 | 389.70 | 393.55 | 386.15 | 391.45 | 391.45 | 0.45% | 322,657 |
| Dec 29, 2025 | 392.50 | 395.25 | 389.05 | 389.70 | 389.70 | -1.09% | 147,276 |
| Dec 26, 2025 | 392.45 | 399.25 | 389.20 | 394.00 | 394.00 | 0.59% | 237,569 |
| Dec 24, 2025 | 397.95 | 397.95 | 390.50 | 391.70 | 391.70 | -1.25% | 305,672 |
| Dec 23, 2025 | 396.00 | 400.25 | 393.60 | 396.65 | 396.65 | -0.15% | 263,698 |
| Dec 22, 2025 | 395.00 | 398.85 | 390.95 | 397.25 | 397.25 | 0.53% | 266,399 |
| Dec 19, 2025 | 383.60 | 396.30 | 381.50 | 395.15 | 395.15 | 3.13% | 488,401 |
| Dec 18, 2025 | 385.25 | 386.95 | 379.20 | 383.15 | 383.15 | -0.64% | 461,179 |
| Dec 17, 2025 | 388.00 | 392.80 | 384.00 | 385.60 | 385.60 | -0.22% | 415,271 |
| Dec 16, 2025 | 392.00 | 393.00 | 385.55 | 386.45 | 386.45 | -1.55% | 118,798 |
| Dec 15, 2025 | 395.10 | 396.25 | 389.20 | 392.55 | 392.55 | -0.78% | 550,447 |
| Dec 12, 2025 | 392.25 | 396.85 | 391.75 | 395.65 | 395.65 | 1.02% | 126,856 |
| Dec 11, 2025 | 394.45 | 396.05 | 391.00 | 391.65 | 391.65 | -0.74% | 108,652 |
| Dec 10, 2025 | 400.00 | 400.00 | 393.25 | 394.55 | 394.55 | -0.97% | 184,195 |
| Dec 9, 2025 | 400.90 | 403.50 | 395.60 | 398.40 | 398.40 | -0.50% | 230,162 |
| Dec 8, 2025 | 406.80 | 411.60 | 397.00 | 400.40 | 400.40 | -1.51% | 257,033 |
| Dec 5, 2025 | 411.50 | 412.70 | 404.35 | 406.55 | 406.55 | -0.67% | 404,380 |
| Dec 4, 2025 | 415.00 | 416.40 | 406.80 | 409.30 | 409.30 | -0.87% | 330,809 |
| Dec 3, 2025 | 404.40 | 415.00 | 404.40 | 412.90 | 412.90 | 2.39% | 859,581 |
| Dec 2, 2025 | 395.00 | 416.00 | 395.00 | 403.25 | 403.25 | 1.68% | 1,939,043 |
| Dec 1, 2025 | 396.15 | 400.20 | 395.85 | 396.60 | 396.60 | 0.11% | 106,558 |
| Nov 28, 2025 | 402.90 | 406.10 | 395.00 | 396.15 | 396.15 | -1.46% | 302,203 |
| Nov 27, 2025 | 403.15 | 405.20 | 398.95 | 402.00 | 402.00 | 0.31% | 151,649 |
| Nov 26, 2025 | 398.85 | 402.00 | 395.65 | 400.75 | 400.75 | 0.48% | 127,342 |
| Nov 25, 2025 | 400.00 | 400.85 | 395.10 | 398.85 | 398.85 | -0.67% | 194,362 |
| Nov 24, 2025 | 398.75 | 402.50 | 397.65 | 401.55 | 401.55 | 0.70% | 188,624 |
| Nov 21, 2025 | 401.00 | 402.60 | 398.20 | 398.75 | 398.75 | -0.82% | 69,390 |
| Nov 20, 2025 | 404.25 | 404.35 | 400.10 | 402.05 | 402.05 | -0.11% | 91,242 |
| Nov 19, 2025 | 405.30 | 407.00 | 401.00 | 402.50 | 402.50 | -0.69% | 180,831 |
| Nov 18, 2025 | 407.20 | 411.00 | 404.45 | 405.30 | 405.30 | -1.10% | 242,251 |
| Nov 17, 2025 | 405.30 | 411.85 | 404.50 | 409.80 | 409.80 | 1.59% | 293,110 |
| Nov 14, 2025 | 409.90 | 409.90 | 402.00 | 403.40 | 403.40 | -1.61% | 131,314 |
| Nov 13, 2025 | 410.00 | 410.60 | 405.15 | 410.00 | 410.00 | 0.48% | 354,745 |
| Nov 12, 2025 | 405.55 | 409.00 | 402.00 | 408.05 | 408.05 | 0.95% | 240,383 |
| Nov 11, 2025 | 401.45 | 405.40 | 397.10 | 404.20 | 404.20 | 0.19% | 449,287 |
| Nov 10, 2025 | 400.95 | 404.90 | 398.15 | 403.45 | 403.45 | 1.05% | 969,917 |
| Nov 7, 2025 | 400.95 | 402.95 | 396.60 | 399.25 | 399.25 | -0.42% | 238,770 |
| Nov 6, 2025 | 407.10 | 407.10 | 398.15 | 400.95 | 400.95 | -1.53% | 1,117,357 |
| Nov 4, 2025 | 410.50 | 413.75 | 405.00 | 407.20 | 407.20 | -0.80% | 196,980 |
| Nov 3, 2025 | 410.00 | 412.00 | 407.30 | 410.50 | 410.50 | 0.76% | 119,660 |
| Oct 31, 2025 | 411.85 | 412.60 | 405.05 | 407.40 | 407.40 | -1.03% | 303,065 |
| Oct 30, 2025 | 413.00 | 413.65 | 406.50 | 411.65 | 411.65 | 0.21% | 260,116 |
| Oct 29, 2025 | 406.70 | 415.45 | 404.15 | 410.80 | 410.80 | 1.23% | 1,126,907 |
| Oct 28, 2025 | 412.60 | 414.90 | 405.25 | 405.80 | 405.80 | -1.65% | 251,315 |
| Oct 27, 2025 | 415.85 | 417.00 | 411.70 | 412.60 | 412.60 | -0.78% | 140,378 |
| Oct 24, 2025 | 413.95 | 417.00 | 412.50 | 415.85 | 415.85 | 0.46% | 463,196 |
| Oct 23, 2025 | 418.00 | 419.30 | 413.05 | 413.95 | 413.95 | -0.81% | 254,834 |
| Oct 21, 2025 | 417.20 | 419.00 | 415.05 | 417.35 | 417.35 | 1.10% | 23,907 |
| Oct 20, 2025 | 421.95 | 423.80 | 412.05 | 412.80 | 412.80 | -1.78% | 257,408 |
| Oct 17, 2025 | 419.90 | 421.75 | 418.05 | 420.30 | 420.30 | 0.10% | 191,148 |
| Oct 16, 2025 | 425.90 | 429.15 | 419.15 | 419.90 | 419.90 | -1.44% | 331,961 |
| Oct 15, 2025 | 427.15 | 432.00 | 420.35 | 426.05 | 426.05 | -0.07% | 530,789 |
| Oct 14, 2025 | 426.85 | 436.80 | 425.00 | 426.35 | 426.35 | -0.12% | 223,419 |