Gujarat Natural Resources Limited GNRL
NSE · India · Energy Minerals
INR 97.46-0.80 (-0.81%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 98.26 | +0.10% | INR 98.90 | INR 99.90 | INR 97.00 | 854.37K |
| 2026-09-29 | INR 98.16 | -0.30% | INR 99.12 | INR 99.12 | INR 96.90 | 76.01K |
| 2026-09-28 | INR 98.46 | -1.72% | INR 101.30 | INR 119.40 | INR 96.72 | 1.63M |
| 2026-09-25 | INR 100.18 | +2.11% | INR 99.10 | INR 100.71 | INR 97.40 |
| 77.76K |
| 2026-09-24 | INR 98.11 | +0.04% | INR 98.60 | INR 100.70 | INR 97.75 | 338.66K |
| 2026-09-23 | INR 98.07 | -0.36% | INR 98.60 | INR 99.60 | INR 95.00 | 1.67M |
| 2026-09-22 | INR 98.42 | +1.29% | INR 99.10 | INR 100.20 | INR 96.30 | 735.61K |
| 2026-09-21 | INR 97.17 | -1.28% | INR 98.90 | INR 100.99 | INR 97.00 | 153.73K |
| 2026-09-18 | INR 98.43 | -2.59% | INR 101.60 | INR 103.99 | INR 96.69 | 205.53K |
| 2026-09-17 | INR 101.05 | +1.18% | INR 100.00 | INR 102.09 | INR 99.90 | 77.73K |
| 2026-09-16 | INR 99.87 | -2.60% | INR 102.80 | INR 102.80 | INR 99.10 | 92.41K |
| 2026-09-15 | INR 102.54 | -1.68% | INR 104.79 | INR 104.80 | INR 101.90 | 76.25K |
| 2026-09-14 | INR 104.29 | 0.00% | INR 104.29 | INR 104.29 | INR 104.29 | 0 |
| 2026-09-11 | INR 104.29 | -3.19% | INR 108.20 | INR 108.20 | INR 103.83 | 102.69K |
| 2026-09-10 | INR 107.73 | -1.19% | INR 109.71 | INR 110.29 | INR 107.31 | 76.16K |
| 2026-09-09 | INR 109.03 | +0.07% | INR 110.70 | INR 112.00 | INR 108.10 | 149.51K |
| 2026-09-08 | INR 108.95 | -4.40% | INR 115.00 | INR 117.80 | INR 106.70 | 634.51K |
| 2026-09-07 | INR 113.96 | +14.80% | INR 100.00 | INR 116.33 | INR 100.00 | 3.63M |
| 2026-09-04 | INR 99.27 | +2.64% | INR 97.60 | INR 101.20 | INR 96.90 | 185.64K |
| 2026-09-03 | INR 96.72 | +1.98% | INR 95.10 | INR 99.00 | INR 95.00 | 148.02K |
| 2026-09-02 | INR 94.84 | -0.75% | INR 95.90 | INR 95.90 | INR 94.70 | 58.30K |
| 2026-09-01 | INR 95.56 | +0.09% | INR 95.47 | INR 97.00 | INR 94.50 | 39.19K |
| 2026-08-31 | INR 95.47 | -1.39% | INR 96.89 | INR 97.70 | INR 94.21 | 89.34K |
| 2026-08-28 | INR 96.82 | -0.85% | INR 97.90 | INR 97.90 | INR 96.31 | 34.75K |
| 2026-08-27 | INR 97.65 | -2.09% | INR 100.90 | INR 101.50 | INR 97.35 | 55.39K |
| 2026-08-26 | INR 99.73 | +0.19% | INR 100.10 | INR 100.50 | INR 99.55 | 27.10K |
| 2026-08-25 | INR 99.54 | -0.42% | INR 100.77 | INR 100.77 | INR 99.50 | 21.84K |
| 2026-08-24 | INR 99.96 | -1.90% | INR 101.90 | INR 102.40 | INR 99.00 | 73.98K |
| 2026-08-21 | INR 101.90 | -2.04% | INR 104.39 | INR 104.70 | INR 101.22 | 83.49K |
| 2026-08-20 | INR 104.02 | -1.31% | INR 104.20 | INR 105.90 | INR 103.81 | 77.75K |
| 2026-08-19 | INR 105.40 | +1.02% | INR 104.70 | INR 107.99 | INR 104.00 | 45.03K |
| 2026-08-18 | INR 104.34 | — | INR 103.50 | INR 105.56 | INR 103.50 | 41.82K |