Gujarat Gas Limited (BOM:539336)
India
· Delayed Price · Currency is INR 408.80
-3.85 (-0.93%)
At close: Dec 4, 2025
Gujarat Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 427.45 | 431.05 | 424.90 | 426.95 | 426.95 | -0.50% | 8,190 |
| Oct 10, 2025 | 436.05 | 436.05 | 427.00 | 429.10 | 429.10 | 0.30% | 6,915 |
| Oct 9, 2025 | 425.05 | 435.00 | 425.05 | 427.80 | 427.80 | -0.50% | 12,459 |
| Oct 8, 2025 | 430.50 | 437.00 | 428.20 | 429.95 | 429.95 | -0.24% | 12,510 |
| Oct 7, 2025 | 429.10 | 435.95 | 429.10 | 431.00 | 431.00 | -0.24% | 10,470 |
| Oct 6, 2025 | 439.45 | 439.45 | 428.75 | 432.05 | 432.05 | -0.95% | 12,243 |
| Oct 3, 2025 | 434.00 | 437.75 | 430.95 | 436.20 | 436.20 | 0.25% | 11,627 |
| Oct 1, 2025 | 425.15 | 437.00 | 425.15 | 435.10 | 435.10 | 1.30% | 5,017 |
| Sep 30, 2025 | 430.55 | 433.25 | 424.25 | 429.50 | 429.50 | 0.99% | 13,005 |
| Sep 29, 2025 | 425.00 | 430.60 | 420.00 | 425.30 | 425.30 | 0.32% | 10,474 |
| Sep 26, 2025 | 432.35 | 432.35 | 422.85 | 423.95 | 423.95 | -1.80% | 8,931 |
| Sep 25, 2025 | 432.85 | 434.20 | 428.95 | 431.70 | 431.70 | -0.53% | 4,212 |
| Sep 24, 2025 | 430.40 | 435.95 | 428.95 | 434.00 | 434.00 | 0.22% | 11,515 |