NSE: GUJGASLTD | Series: EQ
-
LTP
500.90
-4.95 (-0.98 %) -
Open
506.85
493.25 -
High
510.35
508.85 -
Low
498.45
493.00 -
Close
499.80
505.85 -
52W High
627.00
04 Oct, 2024 -
52W Low
442.50
18 Nov, 2024
Upper Circuit: 607.02
Lower Circuit: 404.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 506.85 | 510.35 | 498.45 | 500.90 | 499.80 | -6.05 | -1.2 | 627.00 | 442.50 | 474,368 | 23.96 Crore | 17,789 |
| 19 Dec, 2024 | 493.25 | 508.85 | 493.00 | 506.00 | 505.85 | 2.75 | 0.55 | 627.00 | 442.50 | 608,704 | 30.66 Crore | 20,735 |
| 18 Dec, 2024 | 504.80 | 507.45 | 498.00 | 503.70 | 503.10 | -4.45 | -0.88 | 627.00 | 442.50 | 257,276 | 12.93 Crore | 11,789 |
| 17 Dec, 2024 | 519.60 | 522.95 | 503.25 | 506.85 | 507.55 | -12.10 | -2.33 | 627.00 | 442.50 | 1,290,327 | 66.25 Crore | 37,695 |
| 16 Dec, 2024 | 511.95 | 521.90 | 507.85 | 521.00 | 519.65 | 11.35 | 2.23 | 627.00 | 442.50 | 1,110,416 | 57.25 Crore | 22,798 |
| 13 Dec, 2024 | 508.00 | 509.00 | 498.50 | 507.55 | 508.30 | -0.70 | -0.14 | 627.00 | 442.50 | 298,884 | 15.10 Crore | 12,831 |
| 12 Dec, 2024 | 518.40 | 519.00 | 508.00 | 510.00 | 509.00 | -9.40 | -1.81 | 627.00 | 442.50 | 338,486 | 17.31 Crore | 16,879 |
| 11 Dec, 2024 | 514.00 | 524.25 | 506.10 | 518.00 | 518.40 | 6.45 | 1.26 | 627.00 | 442.50 | 865,743 | 44.89 Crore | 28,755 |
| 10 Dec, 2024 | 508.15 | 516.85 | 504.65 | 512.05 | 511.95 | 3.80 | 0.75 | 627.00 | 442.50 | 1,338,824 | 68.45 Crore | 31,863 |
| 09 Dec, 2024 | 512.70 | 520.30 | 504.10 | 509.00 | 508.15 | -4.55 | -0.89 | 627.00 | 442.50 | 1,094,458 | 55.79 Crore | 26,448 |
| 06 Dec, 2024 | 505.95 | 516.00 | 500.20 | 511.25 | 512.70 | 10.55 | 2.1 | 627.00 | 442.50 | 779,898 | 39.82 Crore | 26,203 |
| 05 Dec, 2024 | 499.50 | 503.35 | 493.30 | 502.95 | 502.15 | 5.60 | 1.13 | 627.00 | 442.50 | 466,123 | 23.26 Crore | 17,587 |
| 04 Dec, 2024 | 499.80 | 504.75 | 493.85 | 495.10 | 496.55 | -1.25 | -0.25 | 627.00 | 442.50 | 698,232 | 34.86 Crore | 23,520 |
| 03 Dec, 2024 | 487.80 | 499.80 | 482.80 | 499.80 | 497.80 | 17.30 | 3.6 | 627.00 | 442.50 | 1,356,378 | 66.77 Crore | 32,741 |
| 02 Dec, 2024 | 482.40 | 482.40 | 475.10 | 481.00 | 480.50 | 0.75 | 0.16 | 627.00 | 442.50 | 377,887 | 18.12 Crore | 17,741 |
| 29 Nov, 2024 | 474.60 | 481.00 | 472.05 | 480.40 | 479.75 | 7.75 | 1.64 | 627.00 | 442.50 | 570,738 | 27.23 Crore | 18,659 |
| 28 Nov, 2024 | 474.90 | 476.00 | 470.40 | 474.00 | 472.00 | -0.15 | -0.03 | 627.00 | 442.50 | 332,150 | 15.71 Crore | 11,633 |
| 27 Nov, 2024 | 476.00 | 476.60 | 469.35 | 472.50 | 472.15 | -3.20 | -0.67 | 627.00 | 442.50 | 317,709 | 14.99 Crore | 12,979 |
| 26 Nov, 2024 | 467.60 | 476.45 | 464.90 | 473.30 | 475.35 | 9.15 | 1.96 | 627.00 | 442.50 | 485,622 | 22.97 Crore | 13,688 |
| 25 Nov, 2024 | 467.55 | 470.05 | 462.50 | 466.70 | 466.20 | 4.35 | 0.94 | 627.00 | 442.50 | 484,623 | 22.60 Crore | 15,919 |