TipRanks
Go Ultimate55% OFF

Gujarat Natural Resources Limited (GNRL) Historical Prices

IN:GNRL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202698.9998.9994.0096.2096.20-1.51%11,7180.31
Oct 29, 202689.8699.1488.8397.6797.67+10.86%43,4311.17
Oct 28, 202687.0089.6184.8188.1088.10+0.69%19,8550.54
Oct 27, 202690.0099.6985.0087.5087.50+0.32%132,7543.79
Oct 26, 202687.6088.5585.4387.2287.22-0.84%14,0100.40
Oct 23, 202690.9090.9087.0687.9687.96-1.87%20,8830.60
Oct 22, 202689.9090.0088.5089.6489.64-0.36%23,1420.66
Oct 21, 202696.2096.5089.5089.9689.96-5.41%15,1430.43
Oct 20, 202695.1196.7094.4095.1195.11+0.00%00.00
Oct 19, 202696.5096.7094.4095.1195.11-0.44%8,0060.23
Oct 16, 202696.7096.8095.1095.5395.53-0.58%4,5880.13
Oct 15, 202695.4096.9094.6096.0996.09+0.83%7,2990.20
Oct 14, 202694.9095.9394.2395.3095.30+0.42%15,9800.44
Oct 13, 202695.0095.1993.3094.9094.90-0.02%10,8420.30
Oct 12, 202695.9596.8094.6094.9294.92-0.77%8,3550.23
Oct 09, 202695.9096.2094.5095.6695.66+0.38%10,9390.29
Oct 08, 202698.3098.4094.1495.3095.30-2.54%26,1950.71
Oct 07, 202699.30101.0097.2097.7897.78-0.91%60,8891.67
Oct 06, 202697.1099.2295.8098.6898.68+2.10%15,5200.42
Oct 05, 202697.6098.3995.6096.6596.65-0.33%41,3201.13
Oct 02, 202696.9798.8895.7996.9796.97+0.00%00.00
Oct 01, 202698.6098.8895.7996.9796.97-1.45%32,1590.84
Sep 30, 202699.0999.9097.1098.4098.40+0.19%61,3881.60
Sep 29, 202699.2999.2997.0198.2198.21-0.41%15,2320.39
Sep 28, 2026101.00118.2697.0098.6198.61-1.53%267,8787.06
Sep 25, 202698.90100.6097.40100.14100.14+2.04%18,1940.45
Sep 24, 202698.41100.8097.8098.1498.14-0.04%64,6161.04
Sep 23, 202698.9099.6095.0098.1898.18-0.40%46,0450.75
Sep 22, 202698.53100.3096.3898.5798.57+1.38%64,2200.97
Sep 21, 202698.91100.9097.1097.2397.23-1.56%19,5720.30
Sep 18, 2026101.40103.9097.3098.7798.77-2.35%33,1320.50
Sep 17, 2026100.10102.4099.90101.15101.15+1.51%11,9320.18
Sep 16, 2026102.90102.9099.2099.6599.65-2.86%26,6430.40
Sep 15, 2026104.61104.61102.17102.58102.58-1.41%14,2570.21
Sep 14, 2026104.05108.40103.42104.05104.05+0.00%00.00
Sep 11, 2026108.40108.40103.42104.05104.05-3.49%27,0000.40
Sep 10, 2026109.90110.20107.29107.81107.81-1.11%15,2920.22
Sep 09, 2026110.30111.90108.60109.02109.02-0.56%34,0900.50
Sep 08, 2026114.09117.70106.70109.63109.63-3.90%85,5701.28
Sep 07, 2026100.00116.25100.00114.08114.08+14.55%334,8935.42
Sep 04, 202697.60101.0096.7699.5999.59+3.20%23,5700.38
Sep 03, 202695.1099.2095.1096.5096.50+1.60%52,2960.85
Sep 02, 202695.9095.9094.6594.9894.98-0.84%5,1530.08
Sep 01, 202695.4096.8194.5095.7895.78+0.18%11,6290.19
Aug 31, 202695.0597.7094.0095.6195.61-1.30%42,8720.71
Aug 28, 202697.9097.9096.3096.8796.87-0.96%9,9650.16
Aug 27, 2026100.90101.4097.4397.8197.81-1.99%11,7400.19
Aug 26, 2026100.09100.3999.7099.8099.80+0.31%1,4530.02
Aug 25, 2026100.90100.9199.4799.4999.49-0.53%5,5560.09
Aug 24, 2026102.10102.50100.00100.02100.02-1.84%29,1290.48