UK Markets close in 4 hrs 58 mins

Gujarat Gas Limited (GUJGAS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
490.20-3.05 (-0.62%)
At close: 03:55PM IST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022499.95503.45488.15490.20490.2065,428
03 Oct 2022503.95505.55489.00495.75495.7548,866
30 Sept 2022515.20515.35493.00502.60502.60140,009
29 Sept 2022515.95520.70511.00516.55516.5545,948
28 Sept 2022515.50522.40504.65506.25506.25106,749
27 Sept 2022498.00520.00491.00516.85516.85328,039
26 Sept 2022497.45499.20480.25488.10488.10121,603
23 Sept 2022527.10527.10495.05499.90499.90122,381
22 Sept 2022502.15526.00502.15518.70518.70111,525
21 Sept 2022503.10512.10500.00507.75507.7563,342
20 Sept 2022505.00507.45496.80501.90501.9051,341
19 Sept 2022505.00510.55488.75495.05495.05426,277
16 Sept 2022534.00534.00501.35503.95503.95171,066
15 Sept 2022513.40532.85511.80530.70530.70128,039
14 Sept 2022510.05518.00505.10513.40513.4093,206
13 Sept 2022518.00523.25511.85517.40517.40104,705
12 Sept 2022512.50516.95503.45512.20512.20188,815
09 Sept 2022495.00519.00489.90507.25507.25309,208
08 Sept 2022488.00494.50484.80490.30490.3045,770
07 Sept 2022477.70492.25472.40487.40487.40114,872
06 Sept 2022484.65485.80475.00477.00477.0044,119
05 Sept 2022481.50486.00477.70483.20483.2060,701
02 Sept 2022482.90485.00476.85481.35481.3569,242
01 Sept 2022470.00491.50468.00478.40478.40185,940
30 Aug 2022467.95473.35464.70471.70471.7039,552
29 Aug 2022450.00464.65446.00463.25463.2562,888
26 Aug 2022474.00478.00456.30458.20458.20112,763
25 Aug 2022482.95484.10469.20470.60470.6045,083
24 Aug 2022491.65492.30475.40478.25478.2583,038
23 Aug 2022479.00491.65476.30488.45488.4597,750
22 Aug 2022488.35501.60478.00486.25486.25239,710
19 Aug 2022494.90494.90482.00490.90490.9043,859
18 Aug 2022503.40503.40489.00491.35491.35152,451
17 Aug 2022482.80500.40468.50496.65496.65171,291
16 Aug 2022485.00485.00474.10482.60482.60145,954
12 Aug 2022465.90487.65462.55480.35480.35208,713
11 Aug 2022457.00479.50457.00464.15464.15233,941
10 Aug 2022453.90458.50444.40454.50454.5066,790
08 Aug 2022439.00451.40435.85450.15450.15135,409
05 Aug 2022445.05449.85434.15438.80438.8098,858
04 Aug 2022463.00463.00437.00444.10444.10253,678
03 Aug 2022468.70468.70456.10462.65462.6560,680
02 Aug 2022473.75473.75461.85463.80463.8081,850
01 Aug 2022448.00482.50447.80469.35469.35335,084
29 Jul 2022445.15454.55443.65445.40445.4059,725
28 Jul 2022454.40454.40443.35444.25444.2574,348
27 Jul 2022444.25453.95440.10450.80450.8045,646
26 Jul 2022461.00461.00441.50443.95443.9529,010
25 Jul 2022456.00458.80450.75454.60454.6028,152
22 Jul 2022459.50462.40450.60453.30453.3053,354
21 Jul 2022455.00459.60451.80457.75457.7528,790
20 Jul 2022455.85469.80449.55454.25454.25119,597
19 Jul 2022455.00461.65449.05450.75450.7549,453
18 Jul 2022460.00460.30450.25455.70455.7027,722
15 Jul 2022455.00458.05449.50453.20453.2028,642
14 Jul 2022458.50458.50449.05453.50453.5018,885
13 Jul 2022452.60461.30450.15454.40454.40108,738
12 Jul 2022448.60454.00441.20446.20446.20143,593
11 Jul 2022445.95452.30438.00447.90447.9036,759
08 Jul 2022459.95459.95445.00446.55446.5557,466
07 Jul 2022455.00463.00450.50456.25456.25146,307
06 Jul 2022435.55454.25427.15450.90450.90146,054
05 Jul 2022446.00449.25429.25432.55432.5592,647
04 Jul 2022425.95445.70423.60442.95442.95203,648
01 Jul 2022419.30425.70417.15421.75421.7572,519
30 Jun 2022419.65423.75415.00419.30419.3070,854
29 Jun 2022430.00432.00416.00419.65419.6556,518
28 Jun 2022425.80437.00420.75435.90435.9079,936
27 Jun 2022427.00429.70422.00425.80425.8086,370
24 Jun 2022412.90421.75406.20420.50420.5069,014
23 Jun 2022410.10414.15403.80408.85408.8570,210
22 Jun 2022418.45421.35405.70407.45407.4546,792
21 Jun 2022420.00426.45417.75420.55420.5557,452
20 Jun 2022414.00430.70409.85419.80419.80182,523
17 Jun 2022412.80418.85405.65412.25412.25142,171
16 Jun 2022452.90455.65421.85423.70423.70114,465
15 Jun 2022453.95465.10443.70449.05449.05203,029
14 Jun 2022444.00453.85437.00446.00446.00115,196
13 Jun 2022475.00475.00445.10447.95447.95243,462
10 Jun 2022500.00500.00478.80483.50483.50181,140
09 Jun 2022489.00502.00481.25500.30500.30247,355
08 Jun 2022515.00515.00487.00489.15489.15322,294
07 Jun 2022549.50549.50513.65525.20525.20187,410
06 Jun 2022555.10559.40546.00551.55551.5522,520
03 Jun 2022574.00578.45555.05556.40556.40354,394
02 Jun 2022565.95577.60559.50571.85571.8557,071
01 Jun 2022561.90568.35559.00560.85560.8542,241
31 May 2022549.80561.80544.90558.45558.4547,251
30 May 2022563.25564.65549.85556.70556.70399,493
27 May 2022545.50554.90536.50553.85553.8526,803
26 May 2022539.00544.90536.25541.00541.0026,941
25 May 2022556.00556.00535.00538.35538.3515,648
24 May 2022552.30558.00544.80546.15546.1546,250
23 May 2022571.25573.85550.05552.20552.20123,739
20 May 2022563.00576.25563.00570.65570.6562,286
19 May 2022556.00571.15556.00559.30559.3065,556
18 May 2022558.05583.60556.50573.80573.80267,792
17 May 2022564.90564.90551.00556.10556.10121,320
16 May 2022571.00577.50558.50560.40560.4094,109
13 May 2022572.00579.00555.45568.50568.50367,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...