Singapore markets closed

Gujarat Gas Limited (GUJGASLTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
632.20-4.00 (-0.63%)
At close: 03:46PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024645.20648.35627.00632.20632.2099,871
13 Jun 2024615.95644.25610.60636.20636.20209,651
12 Jun 2024612.00615.55603.05610.85610.85108,725
11 Jun 2024591.00617.50583.85608.40608.40113,365
10 Jun 2024599.95599.95577.00589.80589.8059,175
07 Jun 2024577.95589.90568.00588.25588.25167,764
06 Jun 2024550.05576.00550.05571.35571.3570,384
05 Jun 2024511.15553.50511.15548.95548.9564,449
04 Jun 2024572.80572.80490.65537.35537.35124,790
03 Jun 2024561.90576.70555.00569.40569.40206,954
31 May 2024539.00557.00539.00551.70551.7068,259
30 May 2024553.50553.50535.40540.10540.1024,316
29 May 2024545.00558.00544.95554.75554.7517,121
28 May 2024553.10556.30540.00547.20547.2020,456
27 May 2024560.05562.70552.00553.85553.8529,810
24 May 2024558.35566.45552.40556.30556.3059,831
23 May 2024561.35563.55550.45561.30561.30104,900
22 May 2024561.10567.90555.85558.35558.3563,298
21 May 2024550.05562.75550.05560.85560.8523,404
17 May 2024548.45556.25543.15552.70552.7054,580
16 May 2024546.50553.65539.00551.35551.35119,239
15 May 2024551.40551.40541.50542.35542.3529,027
14 May 2024540.15553.45534.95551.50551.5031,266
13 May 2024530.35539.00519.80536.65536.6545,774
10 May 2024532.05538.00523.50530.30530.3031,467
09 May 2024549.85551.00530.25531.75531.7538,070
08 May 2024540.35555.70536.70545.15545.1596,011
07 May 2024564.50566.25534.20538.40538.40212,763
06 May 2024540.95561.95533.00547.65547.65146,447
03 May 2024541.35541.65530.90535.65535.6559,772
02 May 2024548.10550.75535.00537.30537.3041,191
30 Apr 2024550.95556.20545.00546.35546.3544,185
29 Apr 2024555.45557.70548.55551.40551.4030,167
26 Apr 2024544.15557.00543.85551.65551.6550,322
25 Apr 2024543.25547.25539.80543.40543.4016,806
24 Apr 2024542.65548.70540.50543.75543.7519,148
23 Apr 2024544.60549.25540.10541.40541.4042,435
22 Apr 2024545.30556.30536.60543.00543.0045,183
19 Apr 2024552.00552.00535.00545.90545.9044,503
18 Apr 2024556.65570.00550.60552.50552.5039,407
16 Apr 2024583.00583.00552.00553.30553.30220,623
15 Apr 2024515.05577.00515.05573.15573.15152,770
12 Apr 2024565.35567.65558.90560.85560.8521,603
10 Apr 2024559.00572.40558.85564.35564.35121,982
09 Apr 2024567.55570.05554.85557.50557.5074,689
08 Apr 2024550.05567.50550.05565.55565.55154,427
05 Apr 2024546.35560.00538.85548.60548.60152,374
04 Apr 2024547.35554.20544.55546.95546.9535,915
03 Apr 2024546.55553.75540.30544.65544.6522,615
02 Apr 2024546.55553.45534.55540.65540.6537,246
01 Apr 2024544.40555.85544.40547.45547.4526,109
28 Mar 2024548.95548.95538.80544.25544.2523,170
27 Mar 2024552.95556.05540.65541.70541.7059,036
26 Mar 2024534.70552.65525.00549.40549.4036,157
22 Mar 2024529.00531.95524.50528.70528.7015,217
21 Mar 2024519.40530.45516.60529.15529.1515,550
20 Mar 2024518.00518.00498.30516.50516.5049,036
19 Mar 2024541.05543.05516.40520.75520.7514,923
18 Mar 2024535.55545.85534.85541.90541.9023,315
15 Mar 2024535.45546.55528.45543.50543.5023,758
14 Mar 2024528.00542.00522.80537.05537.0536,221
13 Mar 2024553.75556.30523.40528.50528.5037,900
12 Mar 2024563.55570.90551.45555.50555.5054,862
11 Mar 2024575.40576.00556.45564.40564.4026,366
07 Mar 2024560.05573.80560.05570.40570.4039,667
06 Mar 2024595.55595.55555.55566.85566.85112,514
05 Mar 2024592.95594.90586.80593.90593.9019,932
04 Mar 2024576.80595.50576.80589.75589.7591,346
01 Mar 2024566.05582.40566.05578.30578.3077,094
29 Feb 2024551.05568.80544.95565.95565.9580,936
28 Feb 2024559.95567.00546.00548.65548.6524,796
27 Feb 2024573.50573.50556.75558.25558.2538,806
26 Feb 2024581.55583.40565.95567.10567.10182,213
23 Feb 2024567.20580.00564.35577.20577.2035,989
22 Feb 2024565.65575.00562.40564.35564.35187,703
21 Feb 2024556.35569.45554.00565.95565.9542,107
20 Feb 2024548.10560.95544.30554.85554.8542,372
19 Feb 2024545.75565.25540.40551.20551.20120,548
16 Feb 2024570.70570.70542.00545.40545.40263,847
15 Feb 2024559.70585.25555.70580.85580.85813,828
14 Feb 2024525.05562.30512.60559.80559.80115,012
13 Feb 2024559.85566.75556.60561.40561.4024,421
12 Feb 2024580.00584.95558.50560.00560.0027,738
09 Feb 2024599.85599.85566.20582.30582.3061,687
08 Feb 2024611.95611.95598.20600.05600.0525,934
07 Feb 2024620.00620.60600.80602.65602.6534,808
06 Feb 2024601.85617.35592.45615.70615.7048,877
05 Feb 2024596.50606.90591.05596.70596.7031,509
02 Feb 2024585.75599.65585.00590.55590.5549,955
01 Feb 2024589.65593.00575.45579.45579.4555,755
31 Jan 2024559.85583.05555.85581.15581.1565,279
30 Jan 2024559.75562.50552.75554.45554.4525,210
29 Jan 2024559.75561.00552.25553.05553.0517,931
25 Jan 2024572.65572.65549.95552.10552.1035,941
24 Jan 2024552.00570.60548.35568.65568.6549,477
23 Jan 2024560.10564.90549.25552.10552.10188,504
19 Jan 2024564.85564.85547.50553.35553.3591,504
18 Jan 2024------
17 Jan 2024553.25566.25549.55555.50555.50146,296
16 Jan 2024545.55558.50540.80556.05556.0572,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...