Gujarat Gas Share Price History

Gujarat Gas

CMP as on 03-Aug-20 15:05

₹ 306.20
16.95 5.86%

Open

₹ 292.00

Turnover (lac)

₹ 3,986

Prev. Close

₹ 289.25

Day's Vol (shares)

₹ 13,01,625

Day's Range (₹)

₹ 289.30
₹ 307.55

CMP as on03-Aug-20 15:05

₹ 305.00
15.85 5.48%

Open

₹ 295.00

Turnover (lac)

₹ 131

Prev. Close

₹ 289.15

Day's Vol (shares)

₹ 62,152

Day's Range

₹ 289.75
₹ 307.30

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 ()
31-Jul-2020 287 292 285 289 9,828 106 190,994 7.55 2.05
30-Jul-2020 285 292 284 286 16,935 201 355,787 8.20 0.55
29-Jul-2020 287 294 282 283 23,520 185 361,549 12.50 -4.10
28-Jul-2020 289 292 286 287 6,991 74.50 114,905 6.50 -2.40
27-Jul-2020 295 296 282 286 13,919 200 429,388 13.80 -8.30
24-Jul-2020 300 300 292 294 16,480 174 379,235 8.25 -6.30
23-Jul-2020 301 309 298 300 11,466 146 180,778 11.40 -0.60
22-Jul-2020 306 308 296 301 13,759 219 417,680 11.60 -5.40
21-Jul-2020 296 307 293 306 28,310 408 614,814 14.50 9.55
20-Jul-2020 295 296 291 294 18,170 166 322,609 4.95 -1.30
17-Jul-2020 297 298 291 293 18,281 110 172,531 7 -3.80
16-Jul-2020 300 302 290 295 18,419 164 280,393 11.50 -5.40
15-Jul-2020 300 307 298 301 13,197 196 358,161 8.60 1
14-Jul-2020 307 312 297 299 16,258 193 260,718 14.50 -7.90
13-Jul-2020 310 315 304 310 41,866 356 474,985 10.70 -0
10-Jul-2020 290 313 287 307 39,755 611 589,114 26.20 17
09-Jul-2020 296 297 285 289 71,915 560 1,088,954 11.70 -7.10
08-Jul-2020 310 311 292 295 44,270 476 918,822 19.20 -15
07-Jul-2020 319 319 309 310 24,763 324 582,126 9.60 -8.80
06-Jul-2020 325 328 319 321 20,675 345 512,419 8.75 -4
03-Jul-2020 326 327 318 322 15,291 227 281,968 9 -3.90