Skip to main content
Gujarat Gas Limited (NSE:GUJGASLTD)
India flag India · Delayed Price · Currency is INR
390.70
+1.25 (0.32%)
Apr 29, 2026, 2:20 PM IST

Gujarat Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026384.30393.00383.55389.45389.451.68%658,565
Apr 27, 2026385.65385.65379.00383.00383.00-0.22%915,657
Apr 24, 2026389.00391.50374.85383.85383.85-0.56%1,552,222
Apr 23, 2026382.80387.90378.75386.00386.000.82%931,776
Apr 22, 2026374.00384.35372.35382.85382.852.30%1,009,429
Apr 21, 2026370.00380.95368.10374.25374.251.84%1,517,181
Apr 20, 2026366.15368.50360.60367.50367.501.30%1,415,785
Apr 17, 2026339.50365.95339.05362.80362.808.14%6,733,624
Apr 16, 2026328.00339.00323.25335.50335.503.02%1,433,104
Apr 15, 2026322.00326.95318.15325.65325.653.61%968,749
Apr 13, 2026319.60319.60313.15314.30314.30-2.89%1,359,023
Apr 10, 2026324.40330.00321.15323.65323.651.24%1,200,830
Apr 9, 2026322.95324.95316.85319.70319.70-0.47%781,264
Apr 8, 2026328.35331.05319.70321.20321.202.65%1,548,537
Apr 7, 2026317.00317.30307.80312.90312.90-1.40%1,259,575
Apr 6, 2026311.95318.00306.50317.35317.353.00%1,010,668
Apr 2, 2026310.80311.40301.50308.10308.10-1.00%1,287,172
Apr 1, 2026317.00319.65309.30311.20311.201.29%1,225,830
Mar 30, 2026316.00320.00303.95307.25307.25-3.27%2,390,508
Mar 27, 2026332.85333.00315.30317.65317.65-4.09%3,953,063
Mar 25, 2026331.00340.40329.00331.20331.200.78%2,726,953
Mar 24, 2026342.10346.45327.05328.65328.65-1.98%2,429,151
Mar 23, 2026352.40352.40329.55335.30335.30-5.44%1,026,140
Mar 20, 2026353.50358.35348.30354.60354.600.08%1,323,027
Mar 19, 2026355.00387.20346.75354.30354.30-1.31%9,904,221
Mar 18, 2026361.95362.75357.80359.00359.00-0.82%529,382
Mar 17, 2026366.00367.00357.45361.95361.95-0.90%557,908
Mar 16, 2026377.00379.70356.35365.25365.25-2.42%1,509,142
Mar 13, 2026390.30397.75371.40374.30374.30-3.63%2,709,183
Mar 12, 2026396.60432.00383.20388.40388.40-0.66%20,313,780
Mar 11, 2026375.00420.00374.00391.00391.004.22%8,156,646
Mar 10, 2026376.50378.00369.60375.15375.150.83%381,427
Mar 9, 2026395.00395.05370.05372.05372.05-5.96%590,804
Mar 6, 2026393.00400.90390.65395.65395.65-0.38%558,679
Mar 5, 2026404.00406.10388.55397.15397.15-4.90%2,724,490
Mar 4, 2026386.65431.10377.00417.60417.604.91%2,980,261
Mar 2, 2026398.15400.50390.55398.05398.05-2.30%156,650
Feb 27, 2026408.90409.10404.50407.40407.40-0.74%259,865
Feb 26, 2026408.50414.00406.00410.45410.451.11%453,543
Feb 25, 2026404.75407.95402.55405.95405.950.14%329,651
Feb 24, 2026408.90418.70402.15405.40405.40-0.86%617,266
Feb 23, 2026405.15413.50401.40408.90408.900.93%456,733
Feb 20, 2026407.00408.00401.20405.15405.15-0.69%296,815
Feb 19, 2026411.60416.80407.00407.95407.95-0.89%102,493
Feb 18, 2026415.45417.05406.00411.60411.60-0.77%515,768
Feb 17, 2026417.70420.90413.25414.80414.80-0.69%95,198
Feb 16, 2026424.40429.80412.85417.70417.70-1.58%132,549
Feb 13, 2026425.00426.05416.20424.40424.40-0.22%195,691
Feb 12, 2026430.10430.10421.20425.35425.35-1.12%167,617
Feb 11, 2026426.55431.60423.65430.15430.150.93%185,235
Feb 10, 2026426.55430.00422.10426.20426.200.39%229,696
Feb 9, 2026426.00433.80422.45424.55424.55-0.21%316,068
Feb 6, 2026420.10435.30419.60425.45425.450.97%620,073
Feb 5, 2026415.85422.30412.75421.35421.351.43%184,307
Feb 4, 2026419.50419.50411.10415.40415.40-0.98%221,892
Feb 3, 2026423.25424.00406.75419.50419.500.95%790,414
Feb 2, 2026410.90418.70406.05415.55415.551.66%173,801
Feb 1, 2026426.95427.05400.80408.75408.75-3.90%123,908
Jan 30, 2026420.40427.00415.40425.35425.351.20%533,979
Jan 29, 2026412.65425.00411.00420.30420.302.37%561,456
Jan 28, 2026402.80412.90401.10410.55410.551.92%251,083
Jan 27, 2026404.95405.70392.00402.80402.80-0.53%273,159
Jan 23, 2026410.00410.05398.50404.95404.95-0.44%288,929
Jan 22, 2026403.60408.75401.90406.75406.751.87%206,788
Jan 21, 2026389.70405.65389.00399.30399.301.20%425,242
Jan 20, 2026406.55410.45391.50394.55394.55-2.95%813,020
Jan 19, 2026410.15410.20403.40406.55406.55-0.89%121,450
Jan 16, 2026414.95417.85409.10410.20410.20-1.04%138,433
Jan 14, 2026408.00415.75405.80414.50414.501.43%515,804
Jan 13, 2026418.85431.95404.00408.65408.65-1.97%593,320
Jan 12, 2026424.00425.05409.20416.85416.85-1.88%323,162
Jan 9, 2026425.10429.00422.15424.85424.85-0.74%434,055
Jan 8, 2026433.00437.15426.60428.00428.00-1.19%181,950
Jan 7, 2026437.75437.75427.00433.15433.15-1.05%248,088
Jan 6, 2026441.15443.75432.15437.75437.75-0.74%383,535
Jan 5, 2026435.80443.20431.00441.00441.001.08%509,826
Jan 2, 2026420.00438.00417.30436.30436.303.70%1,187,655
Jan 1, 2026415.00421.60412.90420.75420.752.07%580,364
Dec 31, 2025394.50421.75391.90412.20412.205.30%2,597,593
Dec 30, 2025389.70393.55386.15391.45391.450.45%322,657
Dec 29, 2025392.50395.25389.05389.70389.70-1.09%147,276
Dec 26, 2025392.45399.25389.20394.00394.000.59%237,569
Dec 24, 2025397.95397.95390.50391.70391.70-1.25%305,672
Dec 23, 2025396.00400.25393.60396.65396.65-0.15%263,698
Dec 22, 2025395.00398.85390.95397.25397.250.53%266,399
Dec 19, 2025383.60396.30381.50395.15395.153.13%488,401
Dec 18, 2025385.25386.95379.20383.15383.15-0.64%461,179
Dec 17, 2025388.00392.80384.00385.60385.60-0.22%415,271
Dec 16, 2025392.00393.00385.55386.45386.45-1.55%118,798
Dec 15, 2025395.10396.25389.20392.55392.55-0.78%550,447
Dec 12, 2025392.25396.85391.75395.65395.651.02%126,856
Dec 11, 2025394.45396.05391.00391.65391.65-0.74%108,652
Dec 10, 2025400.00400.00393.25394.55394.55-0.97%184,195
Dec 9, 2025400.90403.50395.60398.40398.40-0.50%230,162
Dec 8, 2025406.80411.60397.00400.40400.40-1.51%257,033
Dec 5, 2025411.50412.70404.35406.55406.55-0.67%404,380
Dec 4, 2025415.00416.40406.80409.30409.30-0.87%330,809
Dec 3, 2025404.40415.00404.40412.90412.902.39%859,581
Dec 2, 2025395.00416.00395.00403.25403.251.68%1,939,043
Dec 1, 2025396.15400.20395.85396.60396.600.11%106,558