Price Data Selection & Download
Gujarat Gas Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5563 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see GUJGASLTD share price.
Share Price All Time High
₹786.00
August 04, 2021
NSE Exchange
Share Price All Time Low
₹7.50
May 06, 2003
NSE Exchange
Highest Volume Trading Day
45,356,355
September 02, 2024 • ₹680.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GUJGASLTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹376.00 | ₹377.15 | ₹368.20 | ₹369.80 | 321,304 |
| 2026-05-26 | ₹379.00 | ₹383.80 | ₹369.65 | ₹371.50 | 496,022 |
| 2026-05-25 | ₹379.40 | ₹384.75 | ₹375.05 | ₹377.50 | 314,139 |
| 2026-05-22 | ₹380.75 | ₹380.75 | ₹370.25 | ₹373.00 | 279,572 |
| 2026-05-21 | ₹373.05 | ₹381.75 | ₹366.00 | ₹374.00 | 373,242 |
| 2026-05-20 | ₹374.00 | ₹376.90 | ₹369.85 | ₹372.60 | 248,817 |
| 2026-05-19 | ₹367.30 | ₹379.60 | ₹367.25 | ₹376.55 | 333,029 |
| 2026-05-18 | ₹371.90 | ₹372.40 | ₹361.10 | ₹364.75 | 358,565 |
| 2026-05-15 | ₹364.05 | ₹372.00 | ₹362.25 | ₹369.90 | 365,927 |
| 2026-05-14 | ₹362.65 | ₹367.85 | ₹361.45 | ₹362.10 | 231,010 |
| 2026-05-13 | ₹368.75 | ₹369.35 | ₹359.50 | ₹360.85 | 377,542 |
| 2026-05-12 | ₹382.90 | ₹383.20 | ₹367.00 | ₹368.25 | 322,653 |
| 2026-05-11 | ₹396.00 | ₹400.40 | ₹376.75 | ₹380.95 | 3,898,432 |
| 2026-05-08 | ₹408.90 | ₹408.90 | ₹393.50 | ₹396.45 | 385,335 |
| 2026-05-07 | ₹400.00 | ₹410.00 | ₹397.45 | ₹408.95 | 1,215,010 |
| 2026-05-06 | ₹391.40 | ₹399.00 | ₹387.20 | ₹397.55 | 633,716 |
| 2026-05-05 | ₹389.15 | ₹390.25 | ₹382.30 | ₹388.25 | 251,545 |
| 2026-05-04 | ₹384.00 | ₹391.50 | ₹382.95 | ₹390.25 | 481,024 |
| 2026-04-30 | ₹389.65 | ₹389.65 | ₹375.50 | ₹380.05 | 503,932 |
| 2026-04-29 | ₹389.45 | ₹392.30 | ₹387.05 | ₹391.00 | 426,837 |
| 2026-04-28 | ₹384.30 | ₹393.00 | ₹383.55 | ₹389.45 | 658,565 |
| 2026-04-27 | ₹385.65 | ₹385.65 | ₹379.00 | ₹383.00 | 915,657 |
| 2026-04-24 | ₹389.00 | ₹391.50 | ₹374.85 | ₹383.85 | 1,552,222 |
| 2026-04-23 | ₹382.80 | ₹387.90 | ₹378.75 | ₹386.00 | 931,776 |
| 2026-04-22 | ₹374.00 | ₹384.35 | ₹372.35 | ₹382.85 | 1,009,429 |
| 2026-04-21 | ₹370.00 | ₹380.95 | ₹368.10 | ₹374.25 | 1,517,181 |
| 2026-04-20 | ₹366.15 | ₹368.50 | ₹360.60 | ₹367.50 | 1,415,785 |
| 2026-04-17 | ₹339.50 | ₹365.95 | ₹339.05 | ₹362.80 | 6,733,624 |
| 2026-04-16 | ₹328.00 | ₹339.00 | ₹323.25 | ₹335.50 | 1,433,104 |
| 2026-04-15 | ₹322.00 | ₹326.95 | ₹318.15 | ₹325.65 | 968,749 |
| 2026-04-13 | ₹319.60 | ₹319.60 | ₹313.15 | ₹314.30 | 1,359,023 |
| 2026-04-10 | ₹324.40 | ₹330.00 | ₹321.15 | ₹323.65 | 1,200,830 |
| 2026-04-09 | ₹322.95 | ₹324.95 | ₹316.85 | ₹319.70 | 781,264 |
| 2026-04-08 | ₹328.35 | ₹331.05 | ₹319.70 | ₹321.20 | 1,548,537 |
| 2026-04-07 | ₹317.00 | ₹317.30 | ₹307.80 | ₹312.90 | 1,259,575 |
| 2026-04-06 | ₹311.95 | ₹318.00 | ₹306.50 | ₹317.35 | 1,010,668 |
| 2026-04-02 | ₹310.80 | ₹311.40 | ₹301.50 | ₹308.10 | 1,287,172 |
| 2026-04-01 | ₹317.00 | ₹319.65 | ₹309.30 | ₹311.20 | 1,225,830 |
| 2026-03-30 | ₹316.00 | ₹320.00 | ₹303.95 | ₹307.25 | 2,390,508 |
| 2026-03-27 | ₹332.85 | ₹333.00 | ₹315.30 | ₹317.65 | 3,953,063 |
| 2026-03-25 | ₹331.00 | ₹340.40 | ₹329.00 | ₹331.20 | 2,726,953 |
| 2026-03-24 | ₹342.10 | ₹346.45 | ₹327.05 | ₹328.65 | 2,429,151 |
| 2026-03-23 | ₹352.40 | ₹352.40 | ₹329.55 | ₹335.30 | 1,026,140 |
| 2026-03-20 | ₹353.50 | ₹358.35 | ₹348.30 | ₹354.60 | 1,323,027 |
| 2026-03-19 | ₹355.00 | ₹387.20 | ₹346.75 | ₹354.30 | 9,904,221 |
| 2026-03-18 | ₹361.95 | ₹362.75 | ₹357.80 | ₹359.00 | 529,382 |
| 2026-03-17 | ₹366.00 | ₹367.00 | ₹357.45 | ₹361.95 | 557,908 |
| 2026-03-16 | ₹377.00 | ₹379.70 | ₹356.35 | ₹365.25 | 1,509,142 |
| 2026-03-13 | ₹390.30 | ₹397.75 | ₹371.40 | ₹374.30 | 2,709,183 |
| 2026-03-12 | ₹396.60 | ₹432.00 | ₹383.20 | ₹388.40 | 20,313,788 |
| 2026-03-11 | ₹375.00 | ₹420.00 | ₹374.00 | ₹391.00 | 8,156,646 |
| 2026-03-10 | ₹376.50 | ₹378.00 | ₹369.60 | ₹375.15 | 381,427 |
| 2026-03-09 | ₹395.00 | ₹395.05 | ₹370.05 | ₹372.05 | 590,804 |
| 2026-03-06 | ₹393.00 | ₹400.90 | ₹390.65 | ₹395.65 | 558,679 |
| 2026-03-05 | ₹404.00 | ₹406.10 | ₹388.55 | ₹397.15 | 2,724,490 |
| 2026-03-04 | ₹386.65 | ₹431.10 | ₹377.00 | ₹417.60 | 2,980,261 |
| 2026-03-02 | ₹398.15 | ₹400.50 | ₹390.55 | ₹398.05 | 156,650 |
| 2026-02-27 | ₹408.90 | ₹409.10 | ₹404.50 | ₹407.40 | 259,865 |
| 2026-02-26 | ₹408.50 | ₹414.00 | ₹406.00 | ₹410.45 | 453,543 |
| 2026-02-25 | ₹404.75 | ₹407.95 | ₹402.55 | ₹405.95 | 329,651 |
| 2026-02-24 | ₹408.90 | ₹418.70 | ₹402.15 | ₹405.40 | 617,266 |
| 2026-02-23 | ₹405.15 | ₹413.50 | ₹401.40 | ₹408.90 | 456,733 |
| 2026-02-20 | ₹407.00 | ₹408.00 | ₹401.20 | ₹405.15 | 296,815 |
| 2026-02-19 | ₹411.60 | ₹416.80 | ₹407.00 | ₹407.95 | 102,493 |
| 2026-02-18 | ₹415.45 | ₹417.05 | ₹406.00 | ₹411.60 | 515,768 |
| 2026-02-17 | ₹417.70 | ₹420.90 | ₹413.25 | ₹414.80 | 95,198 |
| 2026-02-16 | ₹424.40 | ₹429.80 | ₹412.85 | ₹417.70 | 132,549 |
| 2026-02-13 | ₹425.00 | ₹426.05 | ₹416.20 | ₹424.40 | 195,691 |
| 2026-02-12 | ₹430.10 | ₹430.10 | ₹421.20 | ₹425.35 | 167,617 |
| 2026-02-11 | ₹426.55 | ₹431.60 | ₹423.65 | ₹430.15 | 185,235 |
| 2026-02-10 | ₹426.55 | ₹430.00 | ₹422.10 | ₹426.20 | 229,696 |
| 2026-02-09 | ₹426.00 | ₹433.80 | ₹422.45 | ₹424.55 | 316,068 |
| 2026-02-06 | ₹420.10 | ₹435.30 | ₹419.60 | ₹425.45 | 620,073 |
| 2026-02-05 | ₹415.85 | ₹422.30 | ₹412.75 | ₹421.35 | 184,307 |
| 2026-02-04 | ₹419.50 | ₹419.50 | ₹411.10 | ₹415.40 | 221,892 |
| 2026-02-03 | ₹423.25 | ₹424.00 | ₹406.75 | ₹419.50 | 790,414 |
| 2026-02-02 | ₹410.90 | ₹418.70 | ₹406.05 | ₹415.55 | 173,801 |
| 2026-02-01 | ₹426.95 | ₹427.05 | ₹400.80 | ₹408.75 | 123,908 |
| 2026-01-30 | ₹420.40 | ₹427.00 | ₹415.40 | ₹425.35 | 533,979 |
| 2026-01-29 | ₹412.65 | ₹425.00 | ₹411.00 | ₹420.30 | 561,456 |
| 2026-01-28 | ₹402.80 | ₹412.90 | ₹401.10 | ₹410.55 | 251,083 |
| 2026-01-27 | ₹404.95 | ₹405.70 | ₹392.00 | ₹402.80 | 273,159 |
| 2026-01-23 | ₹410.00 | ₹410.05 | ₹398.50 | ₹404.95 | 288,929 |
| 2026-01-22 | ₹403.60 | ₹408.75 | ₹401.90 | ₹406.75 | 206,788 |
| 2026-01-21 | ₹389.70 | ₹405.65 | ₹389.00 | ₹399.30 | 425,242 |
| 2026-01-20 | ₹406.55 | ₹410.45 | ₹391.50 | ₹394.55 | 813,020 |
| 2026-01-19 | ₹410.15 | ₹410.20 | ₹403.40 | ₹406.55 | 121,450 |
| 2026-01-16 | ₹414.95 | ₹417.85 | ₹409.10 | ₹410.20 | 138,433 |
| 2026-01-14 | ₹408.00 | ₹415.75 | ₹405.80 | ₹414.50 | 515,804 |
| 2026-01-13 | ₹418.85 | ₹431.95 | ₹404.00 | ₹408.65 | 593,320 |
| 2026-01-12 | ₹424.00 | ₹425.05 | ₹409.20 | ₹416.85 | 323,162 |
| 2026-01-09 | ₹425.10 | ₹429.00 | ₹422.15 | ₹424.85 | 434,055 |
| 2026-01-08 | ₹433.00 | ₹437.15 | ₹426.60 | ₹428.00 | 181,950 |
| 2026-01-07 | ₹437.75 | ₹437.75 | ₹427.00 | ₹433.15 | 248,088 |
| 2026-01-06 | ₹441.15 | ₹443.75 | ₹432.15 | ₹437.75 | 383,535 |
| 2026-01-05 | ₹435.80 | ₹443.20 | ₹431.00 | ₹441.00 | 509,826 |
| 2026-01-02 | ₹420.00 | ₹438.00 | ₹417.30 | ₹436.30 | 1,187,655 |
| 2026-01-01 | ₹415.00 | ₹421.60 | ₹412.90 | ₹420.75 | 580,364 |
Gujarat Gas Share Price Performance Analysis (Jan 2003 - May 2026)
GUJGASLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.11%
₹420.75 → ₹369.80
Year to Date
Price Volatility
9.03%
Low Volatility
Year to Date
Average Daily Volume
1,210,081
Year to Date Average
NSE Exchange
Gujarat Gas Share Price History – Frequently Asked Questions
Common questions about GUJGASLTD historical data and records. Explore Gujarat Gas intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Gujarat Gas (GUJGASLTD)?
The all-time high share price of Gujarat Gas was ₹786.0 recorded on August 04, 2021 on the NSE exchange.
What is the all-time low share price of Gujarat Gas (GUJGASLTD)?
The all-time low share price of Gujarat Gas was ₹7.5 recorded on May 06, 2003 on the NSE exchange.
How can I download GUJGASLTD historical share price data?
You can download Gujarat Gas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GUJGASLTD shares?
The highest trading volume day for Gujarat Gas was 45,356,355 shares traded on September 02, 2024 on the NSE exchange, with share price at ₹680.0.