Want to see IN:GUJGASLTD full AI Analyst Report?
Gujarat Gas Ltd. (GUJGASLTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 211.00 | 211.65 | 206.30 | 208.20 | 208.20 | -1.33% | 96,998 | 0.57 |
| Oct 29, 2026 | 212.20 | 214.20 | 210.20 | 211.00 | 211.00 | -0.61% | 75,034 | 0.44 |
| Oct 28, 2026 | 213.00 | 215.70 | 211.75 | 212.30 | 212.30 | -0.28% | 91,412 | 0.54 |
| Oct 27, 2026 | 214.30 | 216.50 | 211.65 | 212.90 | 212.90 | -1.16% | 155,041 | 0.93 |
| Oct 26, 2026 | 214.15 | 218.50 | 211.90 | 215.40 | 215.40 | +0.56% | 42,268 | 0.25 |
| Oct 23, 2026 | 218.35 | 218.35 | 211.45 | 214.20 | 214.20 | -1.83% | 199,688 | 1.20 |
| Oct 22, 2026 | 221.95 | 224.40 | 217.50 | 218.20 | 218.20 | -1.82% | 83,675 | 0.51 |
| Oct 21, 2026 | 220.40 | 225.00 | 218.15 | 222.25 | 222.25 | +1.00% | 1,110,891 | 7.50 |
| Oct 20, 2026 | 220.05 | 223.00 | 218.80 | 220.05 | 220.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 222.25 | 223.00 | 218.80 | 220.05 | 220.05 | -1.19% | 52,847 | 0.35 |
| Oct 16, 2026 | 224.00 | 224.70 | 220.90 | 222.70 | 222.70 | -0.62% | 50,274 | 0.33 |
| Oct 15, 2026 | 226.05 | 229.15 | 223.20 | 224.10 | 224.10 | -0.33% | 52,773 | 0.35 |
| Oct 14, 2026 | 224.80 | 227.00 | 221.60 | 224.85 | 224.85 | +1.40% | 248,723 | 1.67 |
| Oct 13, 2026 | 221.35 | 222.50 | 219.00 | 221.75 | 221.75 | +0.09% | 31,380 | 0.21 |
| Oct 12, 2026 | 223.55 | 226.00 | 221.05 | 221.55 | 221.55 | -1.01% | 63,271 | 0.42 |
| Oct 09, 2026 | 219.75 | 224.20 | 219.75 | 223.80 | 223.80 | +1.77% | 67,403 | 0.45 |
| Oct 08, 2026 | 228.75 | 228.95 | 219.20 | 219.90 | 219.90 | -3.74% | 105,722 | 0.72 |
| Oct 07, 2026 | 229.20 | 232.00 | 227.85 | 228.45 | 228.45 | -0.67% | 93,790 | 0.64 |
| Oct 06, 2026 | 231.15 | 234.60 | 229.05 | 230.00 | 230.00 | -0.95% | 124,634 | 0.86 |
| Oct 05, 2026 | 233.10 | 234.95 | 230.80 | 232.20 | 232.20 | +0.96% | 35,759 | 0.25 |
| Oct 02, 2026 | 230.00 | 237.00 | 225.55 | 230.00 | 230.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 237.00 | 237.00 | 225.55 | 230.00 | 230.00 | -3.30% | 131,268 | 0.91 |
| Sep 30, 2026 | 236.35 | 240.60 | 236.20 | 237.85 | 237.85 | +0.63% | 37,789 | 0.26 |
| Sep 29, 2026 | 234.05 | 241.00 | 229.45 | 236.35 | 236.35 | +0.40% | 174,468 | 1.20 |
| Sep 28, 2026 | 236.30 | 237.60 | 234.00 | 235.40 | 235.40 | -0.23% | 78,271 | 0.54 |
| Sep 25, 2026 | 233.95 | 236.25 | 231.55 | 235.95 | 235.95 | +0.04% | 55,363 | 0.38 |
| Sep 24, 2026 | 236.55 | 236.75 | 234.00 | 235.85 | 235.85 | -0.67% | 69,168 | 0.46 |
| Sep 23, 2026 | 230.45 | 238.45 | 230.00 | 237.45 | 237.45 | +3.04% | 209,042 | 1.42 |
| Sep 22, 2026 | 239.65 | 239.90 | 229.50 | 230.45 | 230.45 | -3.40% | 215,254 | 1.48 |
| Sep 21, 2026 | 244.25 | 244.75 | 237.95 | 238.55 | 238.55 | -2.75% | 90,454 | 0.62 |
| Sep 18, 2026 | 239.15 | 251.00 | 238.35 | 245.30 | 245.30 | +2.38% | 335,252 | 2.36 |
| Sep 17, 2026 | 242.00 | 244.90 | 237.65 | 239.60 | 239.60 | -1.80% | 154,690 | 1.10 |
| Sep 16, 2026 | 245.10 | 245.75 | 241.55 | 244.00 | 244.00 | +0.23% | 31,561 | 0.22 |
| Sep 15, 2026 | 241.70 | 247.10 | 241.70 | 243.45 | 243.45 | +0.74% | 112,759 | 0.81 |
| Sep 14, 2026 | 241.65 | 249.40 | 240.40 | 241.65 | 241.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 249.40 | 249.40 | 240.40 | 241.65 | 241.65 | -1.71% | 99,368 | 0.71 |
| Sep 10, 2026 | 258.80 | 264.40 | 253.85 | 254.75 | 245.85 | -1.64% | 163,786 | 1.19 |
| Sep 09, 2026 | 258.25 | 262.00 | 258.25 | 259.00 | 249.95 | -0.42% | 72,771 | 0.53 |
| Sep 08, 2026 | 263.80 | 263.80 | 259.00 | 260.10 | 251.01 | -0.65% | 48,836 | 0.36 |
| Sep 07, 2026 | 266.85 | 267.15 | 261.55 | 261.80 | 252.65 | -0.51% | 69,588 | 0.51 |
| Sep 04, 2026 | 266.25 | 268.05 | 262.40 | 263.15 | 253.96 | -0.34% | 134,975 | 1.01 |
| Sep 03, 2026 | 264.20 | 266.65 | 263.00 | 264.05 | 254.83 | +0.65% | 112,096 | 0.85 |
| Sep 02, 2026 | 255.45 | 262.80 | 253.75 | 262.35 | 253.18 | +3.23% | 130,466 | 1.00 |
| Sep 01, 2026 | 249.00 | 258.00 | 248.95 | 254.15 | 245.27 | +2.60% | 150,302 | 1.16 |
| Aug 31, 2026 | 255.00 | 256.55 | 246.60 | 247.70 | 239.05 | -2.81% | 171,768 | 1.35 |
| Aug 28, 2026 | 252.40 | 255.40 | 250.05 | 254.85 | 245.95 | +1.76% | 77,732 | 0.60 |
| Aug 27, 2026 | 253.95 | 256.85 | 249.05 | 250.45 | 241.70 | -1.38% | 114,266 | 0.88 |
| Aug 26, 2026 | 258.15 | 259.00 | 252.05 | 253.95 | 245.08 | -0.94% | 46,807 | 0.36 |
| Aug 25, 2026 | 259.95 | 263.45 | 255.00 | 256.35 | 247.39 | -0.98% | 71,956 | 0.55 |
| Aug 24, 2026 | 262.25 | 266.35 | 258.20 | 258.90 | 249.86 | -1.69% | 107,698 | 0.83 |
