tiprankstipranks
Trending News
More News >
Gujarat Gas Ltd. (IN:GUJGASLTD)
:GUJGASLTD
India Market
Advertisement

Gujarat Gas Ltd. (GUJGASLTD) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
425.50
425.50
418.10
420.45
420.45
+0.13%
16,847
1.16
Oct 16, 2025
425.50
429.05
419.35
419.90
419.90
-1.32%
9,673
0.66
Oct 15, 2025
425.45
427.95
420.15
425.50
425.50
-0.23%
26,088
1.83
Oct 14, 2025
426.20
436.35
425.00
426.50
426.50
-0.11%
17,975
1.26
Oct 13, 2025
427.45
431.05
424.90
426.95
426.95
-0.50%
8,190
0.58
Oct 10, 2025
436.05
436.05
427.00
429.10
429.10
+0.30%
6,915
0.49
Oct 09, 2025
425.05
435.00
425.05
427.80
427.80
-0.50%
12,459
0.87
Oct 08, 2025
430.50
437.00
428.20
429.95
429.95
-0.24%
12,510
0.88
Oct 07, 2025
429.10
435.95
429.10
431.00
431.00
-0.24%
10,470
0.74
Oct 06, 2025
439.45
439.45
428.75
432.05
432.05
-0.95%
12,243
0.85
Oct 03, 2025
434.00
437.75
430.95
436.20
436.20
+0.25%
11,627
0.78
Oct 01, 2025
425.15
437.00
425.15
435.10
435.10
+1.30%
5,017
0.32
Sep 30, 2025
430.55
433.25
424.25
429.50
429.50
+0.99%
13,005
0.83
Sep 29, 2025
425.00
430.60
420.00
425.30
425.30
+0.32%
10,474
0.67
Sep 26, 2025
432.35
432.35
422.85
423.95
423.95
-1.80%
8,931
0.55
Sep 25, 2025
432.85
434.20
428.95
431.70
431.70
-0.53%
4,212
0.26
Sep 24, 2025
430.40
435.95
428.95
434.00
434.00
+0.22%
11,515
0.70
Sep 23, 2025
428.70
441.00
428.70
433.05
433.05
+0.85%
23,118
1.42
Sep 22, 2025
434.35
438.40
428.60
429.40
429.40
-1.33%
24,435
1.52
Sep 19, 2025
435.45
441.50
432.30
435.20
435.20
-0.74%
13,723
0.85
Sep 18, 2025
441.50
441.50
437.55
438.45
438.45
-0.67%
5,465
0.33
Sep 17, 2025
445.05
445.30
439.60
441.40
441.40
-0.34%
13,444
0.82
Sep 16, 2025
437.10
447.70
433.95
442.90
442.90
+2.00%
33,382
2.08
Sep 15, 2025
430.05
435.25
429.55
434.20
434.20
+0.78%
9,266
0.58
Sep 12, 2025
438.00
439.15
430.15
430.85
430.85
-1.54%
21,428
1.35
Sep 11, 2025
441.40
451.55
432.00
437.60
437.60
+0.82%
47,388
3.09
Sep 10, 2025
429.65
436.05
429.65
434.05
434.05
+1.20%
5,455
0.35
Sep 09, 2025
430.05
434.00
427.25
428.90
428.90
-0.35%
27,025
1.78
Sep 08, 2025
431.15
437.00
429.70
430.40
430.40
-0.78%
7,914
0.52
Sep 05, 2025
445.00
445.00
433.30
433.80
433.80
-1.98%
20,229
1.32
Sep 04, 2025
443.95
449.65
440.15
442.55
442.55
+1.39%
7,210
0.47
Sep 03, 2025
442.45
448.00
438.75
442.30
436.48
+2.55%
18,974
1.24
Sep 02, 2025
445.00
448.20
436.05
437.05
431.30
+0.67%
13,310
0.87
Sep 01, 2025
420.05
446.30
419.10
439.95
434.16
+6.21%
36,498
2.44
Aug 29, 2025
419.05
423.40
416.50
419.75
414.23
+1.50%
6,061
0.40
Aug 28, 2025
425.05
427.25
418.35
419.05
413.54
-0.09%
4,350
0.29
Aug 26, 2025
433.00
433.00
423.00
425.00
419.41
-0.27%
8,484
0.56
Aug 25, 2025
432.05
435.95
429.00
431.85
426.17
+1.27%
8,349
0.55
Aug 22, 2025
439.95
439.95
430.25
432.10
426.41
+0.67%
6,507
0.42
Aug 21, 2025
432.45
437.00
432.10
434.95
429.23
+1.93%
10,247
0.65
Aug 20, 2025
428.90
435.60
428.90
432.40
426.71
+0.76%
5,647
0.36
Aug 19, 2025
425.25
439.00
425.20
434.85
429.13
+3.15%
17,804
1.14
Aug 18, 2025
424.35
428.25
422.85
427.20
421.58
+2.58%
4,895
0.27
Aug 14, 2025
433.00
433.00
418.80
422.00
416.45
+0.56%
8,340
0.47
Aug 13, 2025
429.45
430.25
423.25
425.25
419.65
+1.35%
5,593
0.31
Aug 12, 2025
437.00
437.00
424.00
425.20
419.60
+0.30%
8,624
0.47
Aug 11, 2025
437.95
444.05
428.00
429.60
423.95
+1.25%
30,603
1.67
Aug 08, 2025
420.05
432.90
420.05
429.95
424.29
+2.60%
18,277
1.00
Aug 07, 2025
425.00
426.25
419.95
424.65
419.06
+0.42%
4,975
0.27
Aug 06, 2025
432.25
432.25
423.30
428.50
422.86
+2.69%
21,326
1.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis