Gujarat Energy Ltd GUJENERGY
NSE · India · Utilities
INR 230.07-7.51 (-3.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 237.58 | +0.41% | INR 236.61 | INR 240.65 | INR 236.14 | 951.90K |
| 2026-09-29 | INR 236.61 | +0.66% | INR 234.99 | INR 241.02 | INR 229.40 | 2.30M |
| 2026-09-28 | INR 235.07 | -0.40% | INR 236.02 | INR 237.45 | INR 233.80 | 951.99K |
| 2026-09-25 | INR 236.02 | +0.13% | INR 235.00 | INR 236.35 | INR 231.50 | 451.42K |
| 2026-09-24 | INR 235.72 | -0.67% | INR 236.60 | INR 236.88 | INR 234.00 | 539.85K |
| 2026-09-23 | INR 237.32 | +3.00% | INR 231.00 | INR 238.74 | INR 229.78 | 1.65M |
| 2026-09-22 | INR 230.40 | -3.40% | INR 239.89 | INR 239.89 | INR 229.50 | 2.05M |
| 2026-09-21 | INR 238.52 | -2.50% | INR 244.50 | INR 245.04 | INR 238.01 | 919.35K |
| 2026-09-18 | INR 244.64 | +2.18% | INR 239.95 | INR 251.00 | INR 238.40 | 6.16M |
| 2026-09-17 | INR 239.43 | -1.97% | INR 244.40 | INR 245.45 | INR 237.61 | 968.25K |
| 2026-09-16 | INR 244.24 | +0.28% | INR 244.36 | INR 245.87 | INR 241.50 | 1.08M |
| 2026-09-15 | INR 243.56 | +0.82% | INR 241.98 | INR 246.80 | INR 241.98 | 1.35M |
| 2026-09-14 | INR 241.59 | 0.00% | INR 241.59 | INR 241.59 | INR 241.59 | 0 |
| 2026-09-11 | INR 241.59 | -5.18% | INR 247.94 | INR 249.21 | INR 240.36 | 1.81M |
| 2026-09-10 | INR 254.80 | -1.61% | INR 258.97 | INR 264.30 | INR 253.81 | 2.20M |
| 2026-09-09 | INR 258.97 | -0.47% | INR 258.59 | INR 262.18 | INR 258.18 | 1.10M |
| 2026-09-08 | INR 260.18 | -0.67% | INR 261.93 | INR 262.90 | INR 258.91 | 1.10M |
| 2026-09-07 | INR 261.93 | -0.63% | INR 265.00 | INR 267.00 | INR 261.50 | 1.48M |
| 2026-09-04 | INR 263.59 | -0.19% | INR 264.11 | INR 268.36 | INR 262.14 | 3.95M |
| 2026-09-03 | INR 264.10 | +0.69% | INR 264.40 | INR 266.50 | INR 263.10 | 1.18M |
| 2026-09-02 | INR 262.29 | +3.14% | INR 255.00 | INR 262.80 | INR 253.65 | 2.26M |
| 2026-09-01 | INR 254.30 | +2.66% | INR 248.90 | INR 257.98 | INR 248.90 | 1.91M |
| 2026-08-31 | INR 247.70 | -2.79% | INR 256.00 | INR 256.30 | INR 246.15 | 2.19M |
| 2026-08-28 | INR 254.80 | +1.78% | INR 251.90 | INR 255.65 | INR 250.00 | 848.62K |
| 2026-08-27 | INR 250.35 | -1.42% | INR 254.00 | INR 257.30 | INR 249.05 | 1.87M |
| 2026-08-26 | INR 253.95 | -0.99% | INR 257.85 | INR 259.25 | INR 252.00 | 1.34M |
| 2026-08-25 | INR 256.50 | -0.97% | INR 259.90 | INR 263.40 | INR 255.20 | 1.30M |
| 2026-08-24 | INR 259.00 | -1.65% | INR 263.35 | INR 266.60 | INR 258.25 | 1.23M |
| 2026-08-21 | INR 263.35 | -1.44% | INR 267.95 | INR 268.60 | INR 263.00 | 1.58M |
| 2026-08-20 | INR 267.20 | +0.41% | INR 268.25 | INR 272.90 | INR 266.40 | 1.20M |
| 2026-08-19 | INR 266.10 | -1.22% | INR 275.00 | INR 277.65 | INR 265.15 | 2.27M |
| 2026-08-18 | INR 269.40 | -2.57% | INR 276.00 | INR 278.00 | INR 267.30 | 2.87M |
| 2026-08-17 | INR 276.50 | -2.28% | INR 286.50 | INR 286.50 | INR 272.95 | 1.42M |
| 2026-08-14 | INR 282.95 | -0.51% | INR 285.00 | INR 294.35 | INR 279.80 | 3.46M |
| 2026-08-13 | INR 284.40 | +3.66% | INR 278.00 | INR 293.50 | INR 275.50 | 9.58M |
| 2026-08-12 | INR 274.35 | -0.02% | INR 299.45 | INR 299.45 | INR 272.40 | 6.84M |
| 2026-08-11 | INR 274.40 | +3.37% | INR 266.00 | INR 279.00 | INR 266.00 | 1.46M |
| 2026-08-10 | INR 265.45 | +0.06% | INR 266.40 | INR 267.80 | INR 262.00 | 571.15K |
| 2026-08-07 | INR 265.30 | -3.74% | INR 274.80 | INR 276.55 | INR 263.90 | 972.77K |
| 2026-08-06 | INR 275.60 | +1.12% | INR 272.55 | INR 278.70 | INR 272.55 | 695.17K |
| 2026-08-05 | INR 272.55 | -2.26% | INR 278.85 | INR 278.90 | INR 270.20 | 650.24K |
| 2026-08-04 | INR 278.85 | +0.47% | INR 277.75 | INR 280.55 | INR 276.35 | 427.63K |
| 2026-08-03 | INR 277.55 | +1.11% | INR 277.30 | INR 281.90 | INR 274.80 | 670.68K |
| 2026-07-31 | INR 274.50 | -0.27% | INR 276.00 | INR 277.45 | INR 270.45 | 912.22K |
| 2026-07-30 | INR 275.25 | +0.81% | INR 272.90 | INR 279.00 | INR 270.90 | 916.56K |
| 2026-07-29 | INR 273.05 | +1.77% | INR 269.30 | INR 276.00 | INR 269.05 | 787.58K |
| 2026-07-28 | INR 268.30 | +1.04% | INR 266.00 | INR 273.70 | INR 265.55 | 1.23M |
| 2026-07-27 | INR 265.55 | +0.04% | INR 266.45 | INR 267.75 | INR 262.50 | 626.63K |
| 2026-07-24 | INR 265.45 | +0.87% | INR 262.95 | INR 267.45 | INR 261.25 | 535.43K |
| 2026-07-23 | INR 263.15 | -0.66% | INR 265.00 | INR 268.50 | INR 261.70 | 548.46K |
| 2026-07-22 | INR 264.90 | -0.79% | INR 267.00 | INR 272.60 | INR 264.10 | 636.59K |
| 2026-07-21 | INR 267.00 | -1.71% | INR 272.00 | INR 274.30 | INR 264.60 | 1.42M |
| 2026-07-20 | INR 271.65 | -3.10% | INR 281.90 | INR 282.20 | INR 269.15 | 826.47K |
| 2026-07-17 | INR 280.35 | -2.91% | INR 290.15 | INR 290.30 | INR 278.00 | 998.39K |
| 2026-07-16 | INR 288.75 | +1.09% | INR 292.20 | INR 295.20 | INR 286.20 | 1.19M |
| 2026-07-15 | INR 285.65 | +0.25% | INR 284.80 | INR 287.15 | INR 284.20 | 253.51K |
| 2026-07-14 | INR 284.95 | -0.70% | INR 286.90 | INR 289.00 | INR 279.00 | 1.86M |
| 2026-07-13 | INR 286.95 | -0.95% | INR 287.70 | INR 289.70 | INR 286.00 | 186.18K |
| 2026-07-10 | INR 289.70 | +1.13% | INR 288.50 | INR 290.70 | INR 273.00 | 1.04M |
| 2026-07-09 | INR 286.45 | -0.14% | INR 290.40 | INR 290.40 | INR 285.00 | 731.68K |
| 2026-07-08 | INR 286.85 | +0.24% | INR 286.50 | INR 291.95 | INR 284.00 | 1.07M |
| 2026-07-07 | INR 286.15 | -3.28% | INR 295.85 | INR 296.00 | INR 284.40 | 465.94K |
| 2026-07-06 | INR 295.85 | -0.75% | INR 300.00 | INR 300.80 | INR 294.00 | 270.15K |
| 2026-07-03 | INR 298.10 | -0.65% | INR 298.00 | INR 314.90 | INR 297.00 | 537.28K |
| 2026-07-02 | INR 300.05 | -8.26% | INR 290.00 | INR 304.50 | INR 289.00 | 715.03K |
| 2026-07-01 | INR 327.05 | 0.00% | INR 327.05 | INR 327.05 | INR 327.05 | 0 |
| 2026-06-30 | INR 327.05 | -2.46% | INR 336.00 | INR 336.25 | INR 325.30 | 1.75M |
| 2026-06-29 | INR 335.30 | -2.53% | INR 343.80 | INR 344.85 | INR 333.00 | 1.52M |
| 2026-06-26 | INR 344.00 | 0.00% | INR 344.00 | INR 344.00 | INR 344.00 | 0 |
| 2026-06-25 | INR 344.00 | -2.51% | INR 355.55 | INR 355.80 | INR 343.00 | 1.40M |
| 2026-06-24 | INR 352.85 | -4.45% | INR 369.30 | INR 369.55 | INR 351.35 | 1.93M |
| 2026-06-23 | INR 369.30 | -0.94% | INR 375.00 | INR 376.05 | INR 368.10 | 864.36K |
| 2026-06-22 | INR 372.80 | -4.03% | INR 388.45 | INR 388.90 | INR 372.00 | 1.34M |
| 2026-06-19 | INR 388.45 | -2.81% | INR 397.10 | INR 397.10 | INR 385.05 | 1.13M |
| 2026-06-18 | INR 399.70 | +0.60% | INR 395.00 | INR 403.25 | INR 394.10 | 574.66K |
| 2026-06-17 | INR 397.30 | +0.79% | INR 396.95 | INR 404.30 | INR 395.40 | 557.07K |
| 2026-06-16 | INR 394.20 | -1.38% | INR 399.70 | INR 399.90 | INR 388.70 | 591.26K |
| 2026-06-15 | INR 399.70 | +3.02% | INR 400.00 | INR 405.80 | INR 393.00 | 1.60M |
| 2026-06-12 | INR 388.00 | +2.97% | INR 382.00 | INR 391.55 | INR 376.20 | 480.22K |
| 2026-06-11 | INR 376.80 | -1.18% | INR 380.00 | INR 386.50 | INR 375.30 | 363.76K |
| 2026-06-10 | INR 381.30 | -2.77% | INR 393.80 | INR 395.00 | INR 379.00 | 263.06K |
| 2026-06-09 | INR 392.15 | -1.96% | INR 400.00 | INR 400.00 | INR 390.10 | 379.14K |
| 2026-06-08 | INR 400.00 | -0.12% | INR 399.50 | INR 404.00 | INR 393.55 | 390.77K |
| 2026-06-05 | INR 400.50 | -0.57% | INR 406.00 | INR 408.95 | INR 398.15 | 386.97K |
| 2026-06-04 | INR 402.80 | +1.27% | INR 393.70 | INR 407.40 | INR 377.00 | 461.46K |
| 2026-06-03 | INR 397.75 | +0.20% | INR 399.90 | INR 403.80 | INR 391.70 | 716.32K |
| 2026-06-02 | INR 396.95 | +0.04% | INR 399.00 | INR 423.90 | INR 393.50 | 2.74M |
| 2026-06-01 | INR 396.80 | -1.08% | INR 400.00 | INR 401.00 | INR 388.00 | 808.53K |
| 2026-05-29 | INR 401.15 | +8.48% | INR 370.00 | INR 410.00 | INR 370.00 | 2.60M |
| 2026-05-28 | INR 369.80 | 0.00% | INR 369.80 | INR 369.80 | INR 369.80 | 0 |