NSE: GUJGASLTD | Series: EQ
-
LTP
412.90
5.25 (1.29 %) -
Open
405.90
408.00 -
High
415.20
411.35 -
Low
405.00
402.50 -
Close
412.95
407.65 -
52W High
627.00
04 Oct, 2024 -
52W Low
360.25
03 Mar, 2025
Upper Circuit: 489.18
Lower Circuit: 326.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 405.90 | 415.20 | 405.00 | 412.90 | 412.95 | 5.30 | 1.3 | 627.00 | 360.25 | 300,198 | 12.35 Crore | 19,885 |
| 02 Apr, 2025 | 408.00 | 411.35 | 402.50 | 405.90 | 407.65 | -2.15 | -0.52 | 627.00 | 360.25 | 173,180 | 7.05 Crore | 10,271 |
| 01 Apr, 2025 | 412.00 | 417.85 | 408.00 | 411.25 | 409.80 | -2.55 | -0.62 | 627.00 | 360.25 | 198,126 | 8.17 Crore | 10,319 |
| 28 Mar, 2025 | 415.40 | 421.30 | 407.05 | 415.70 | 412.35 | 1.95 | 0.48 | 627.00 | 360.25 | 573,340 | 23.70 Crore | 29,772 |
| 27 Mar, 2025 | 401.00 | 414.00 | 399.40 | 409.50 | 410.40 | 5.70 | 1.41 | 627.00 | 360.25 | 575,196 | 23.44 Crore | 34,937 |
| 26 Mar, 2025 | 410.65 | 410.90 | 403.00 | 404.70 | 404.70 | -5.95 | -1.45 | 627.00 | 360.25 | 312,039 | 12.68 Crore | 12,996 |
| 25 Mar, 2025 | 418.00 | 420.00 | 406.20 | 411.10 | 410.65 | -5.35 | -1.29 | 627.00 | 360.25 | 331,397 | 13.61 Crore | 17,151 |
| 24 Mar, 2025 | 415.00 | 421.80 | 412.50 | 416.75 | 416.00 | 2.75 | 0.67 | 627.00 | 360.25 | 421,384 | 17.55 Crore | 15,655 |
| 21 Mar, 2025 | 402.50 | 415.50 | 400.40 | 413.80 | 413.25 | 10.80 | 2.68 | 627.00 | 360.25 | 687,219 | 28.17 Crore | 24,251 |
| 20 Mar, 2025 | 393.00 | 405.90 | 391.35 | 402.00 | 402.45 | 9.15 | 2.33 | 627.00 | 360.25 | 716,882 | 28.81 Crore | 29,543 |
| 19 Mar, 2025 | 382.85 | 398.00 | 382.85 | 392.60 | 393.30 | 10.45 | 2.73 | 627.00 | 360.25 | 520,176 | 20.39 Crore | 18,065 |
| 18 Mar, 2025 | 380.00 | 384.00 | 377.25 | 383.80 | 382.85 | 4.90 | 1.3 | 627.00 | 360.25 | 351,403 | 13.40 Crore | 11,905 |
| 17 Mar, 2025 | 389.00 | 391.20 | 376.00 | 376.80 | 377.95 | -9.60 | -2.48 | 627.00 | 360.25 | 473,738 | 18.09 Crore | 16,305 |
| 13 Mar, 2025 | 390.00 | 394.65 | 385.10 | 387.95 | 387.55 | 2.00 | 0.52 | 627.00 | 360.25 | 598,565 | 23.26 Crore | 21,481 |
| 12 Mar, 2025 | 384.00 | 399.90 | 382.50 | 386.25 | 385.55 | 3.55 | 0.93 | 627.00 | 360.25 | 1,600,419 | 62.56 Crore | 57,979 |
| 11 Mar, 2025 | 380.00 | 384.95 | 377.30 | 382.50 | 382.00 | -1.80 | -0.47 | 627.00 | 360.25 | 218,624 | 8.34 Crore | 10,111 |
| 10 Mar, 2025 | 390.00 | 393.05 | 380.00 | 381.60 | 383.80 | -5.20 | -1.34 | 627.00 | 360.25 | 538,434 | 20.81 Crore | 26,166 |
| 07 Mar, 2025 | 392.75 | 395.60 | 387.10 | 389.00 | 389.00 | -4.60 | -1.17 | 627.00 | 360.25 | 1,189,250 | 46.38 Crore | 29,176 |
| 06 Mar, 2025 | 390.00 | 396.90 | 389.00 | 392.00 | 393.60 | 7.85 | 2.03 | 627.00 | 360.25 | 686,047 | 26.93 Crore | 31,561 |
| 05 Mar, 2025 | 371.95 | 389.00 | 370.00 | 389.00 | 385.75 | 15.55 | 4.2 | 627.00 | 360.25 | 727,097 | 27.62 Crore | 33,941 |
| 04 Mar, 2025 | 369.60 | 372.95 | 364.50 | 372.00 | 370.20 | -1.80 | -0.48 | 627.00 | 360.25 | 1,656,208 | 61.23 Crore | 33,566 |