Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On GUJRATGAS.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Gujarat Gas Company Limited (GUJRATGAS.NS)

-NSE
450.60 Down 15.40(3.30%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 2007294.50294.50287.25289.7030,500122.82
Jul 20, 2007287.00291.00285.10287.0518,500121.70
Jul 19, 2007287.00289.00282.50288.4025,900122.27
Jul 18, 2007283.30288.00282.00284.359,000120.56
Jul 17, 2007288.00291.00283.00283.5010,700120.20
Jul 16, 2007290.90290.90284.00287.7016,400121.98
Jul 13, 2007289.00289.00283.25284.7517,000120.73
Jul 12, 2007288.00288.00283.00283.5511,300120.22
Jul 11, 2007294.00294.90281.00283.90100,800120.37
Jul 10, 2007290.00292.00286.00289.555,700122.76
Jul 9, 2007280.30292.95280.30289.7022,400122.82
Jul 6, 2007294.00294.00284.00285.5026,600121.04
Jul 5, 2007294.75296.95283.00291.2518,700123.48
Jul 4, 2007293.00293.85284.50285.5521,200121.07
Jul 3, 2007294.00294.00288.00289.0013,100122.53
Jul 2, 2007291.20296.00280.25284.7026,200120.70
Jun 29, 2007299.70299.70292.50294.1051,000124.69
Jun 28, 2007293.00297.50292.00292.6527,400124.08
Jun 27, 2007295.50300.00291.10293.2529,800124.33
Jun 26, 2007298.05300.00296.50297.8016,200126.26
Jun 25, 2007299.90303.00295.00298.6011,400126.60
Jun 22, 2007298.10302.60296.00297.7024,600126.22
Jun 21, 2007302.00304.85295.10300.1022,700127.23
Jun 20, 2007303.00306.90295.00300.4574,900127.38
Jun 19, 2007285.30300.00285.30299.25123,800126.87
Jun 18, 2007285.85287.00280.25285.4016,500121.00
Jun 15, 2007280.00283.80280.00280.209,100118.80
Jun 14, 2007288.90288.90280.00280.157,800118.78
Jun 13, 2007280.10284.00280.10280.455,400118.90
Jun 12, 2007283.50286.00280.00280.5522,000118.95
Jun 11, 2007281.55290.00280.00280.1025,600118.75
Jun 8, 2007288.00288.00276.10281.4032,500119.31
Jun 7, 2007285.00296.90283.00288.05137,600122.12
Jun 6, 2007285.00294.00285.00286.4034,300121.43
Jun 5, 2007285.10291.00285.10287.5066,500121.89
Jun 4, 2007291.20292.50288.00289.75120,600122.85
May 31, 2007288.05290.70285.00285.7016,700121.13
May 30, 2007296.00296.50285.05286.8022,200121.59
May 29, 2007294.75297.50291.10292.50649,000124.01
May 28, 2007287.00293.95287.00289.80124,500122.87
May 25, 2007286.50290.00284.10285.5572,600121.07
May 24, 2007286.00288.00285.00285.3032,700120.96
May 23, 2007286.00288.85285.00285.5039,800121.04
May 22, 2007292.00292.00281.60284.8051,500120.75
May 21, 2007292.00294.80287.00290.0556,700122.97
May 18, 2007290.20296.00290.10292.5059,100124.01
May 17, 2007295.15303.60291.80293.55100,200124.46
May 16, 2007303.60304.80297.00298.20160,200126.43
May 15, 2007300.00314.70296.20296.20350,700125.58
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.