Gujarat Gas Share Price History

Gujarat Gas

CMP as on 25-Sep-20 15:54

₹ 297.45
1.60 0.54%

Open

₹ 300.00

Turnover (lac)

₹ 1,116

Prev. Close

₹ 295.85

Day's Vol (shares)

₹ 3,75,100

Day's Range (₹)

₹ 296.00
₹ 305.75

CMP as on25-Sep-20 15:50

₹ 297.40
0.9 0.3%

Open

₹ 300.40

Turnover (lac)

₹ 131

Prev. Close

₹ 296.50

Day's Vol (shares)

₹ 19,783

Day's Range

₹ 296.05
₹ 305.90

Gujarat Gas Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 300 306 296 297 12,778 112 192,210 9.75 -2.60
24-Sep-2020 299 303 294 296 7,832 234 604,286 8.20 -3.40
23-Sep-2020 308 314 297 299 11,081 92.50 113,862 16.90 -8.80
22-Sep-2020 304 314 294 307 25,553 214 324,662 19.60 2.15
21-Sep-2020 317 319 304 309 27,181 193 368,537 14.90 -8.40
18-Sep-2020 309 328 304 317 58,955 894 1,746,521 24 8.15
17-Sep-2020 302 307 301 305 37,077 122 232,097 5.80 2.70
16-Sep-2020 301 309 299 304 19,868 125 191,443 9.50 3.70
15-Sep-2020 305 310 304 305 23,668 178 325,057 5.60 -0.10
14-Sep-2020 299 305 297 299 31,577 170 313,128 7.80 -0.40
11-Sep-2020 297 300 294 296 15,639 133 207,033 5.45 -1.30
10-Sep-2020 294 297 290 294 11,774 95.80 146,397 6.75 -0
09-Sep-2020 290 293 285 291 12,730 137 199,144 8.25 0.90
08-Sep-2020 302 302 287 289 44,712 265 457,839 15.10 -13
07-Sep-2020 307 309 299 301 16,851 162 277,650 10.40 -6.10
04-Sep-2020 306 314 304 307 7,755 79.80 102,816 9.85 1
03-Sep-2020 313 317 309 309 13,630 117 216,351 8.20 -4
02-Sep-2020 316 318 309 312 12,769 270 685,731 9.10 -4.20
01-Sep-2020 326 328 309 314 19,394 204 246,263 18.90 -12
31-Aug-2020 321 328 313 325 34,501 465 665,243 15.40 4.45
28-Aug-2020 327 328 318 321 16,515 155 268,078 9.50 -6.40
27-Aug-2020 328 328 323 327 14,306 229 513,011 5.05 -1
26-Aug-2020 329 329 324 327 8,023 130 177,663 5.75 -1.90