GUJRATGAS.NS Historical Prices | GUJARAT GAS LTD Stock

Dow

0.09% Nasdaq

0.05%

Gujarat Gas Co. Ltd. (GUJRATGAS.NS)

-NSE

251.30 0.20(0.08%) 5:58AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 24, 2012	302.35	305.00	297.10	298.15	83,900	291.34
Aug 23, 2012	303.05	304.00	300.35	302.35	21,100	295.44
Aug 22, 2012	302.00	303.50	301.00	302.15	50,000	295.24
Aug 21, 2012	302.25	304.60	301.00	302.55	11,800	295.64
Aug 20, 2012	302.10	302.10	302.10	302.10	0	295.20
Aug 17, 2012	304.45	305.50	301.30	302.10	62,000	295.20
Aug 16, 2012	305.10	308.40	302.65	303.65	22,300	296.71
Aug 15, 2012	305.40	305.40	305.40	305.40	0	298.42
Aug 14, 2012	303.65	311.85	303.65	305.40	97,800	298.42
Aug 13, 2012	303.80	306.65	302.00	302.95	19,600	296.03
Aug 10, 2012	310.95	319.00	301.00	302.50	195,400	295.59
Aug 9, 2012	310.95	311.85	309.00	309.10	10,800	302.04
Aug 8, 2012	308.40	310.95	308.35	309.70	19,700	302.62
Aug 7, 2012	311.95	312.00	306.00	309.10	34,200	302.04
Aug 6, 2012	307.95	319.50	307.95	310.55	106,700	303.45
Aug 3, 2012	304.15	314.00	304.15	306.90	29,400	299.89
Aug 2, 2012	306.75	309.10	305.05	306.35	6,500	299.35
Aug 1, 2012	309.95	310.00	305.00	306.75	18,400	299.74
Jul 31, 2012	311.85	311.85	304.70	309.35	13,200	302.28
Jul 30, 2012	304.00	311.90	303.50	309.60	38,700	302.52
Jul 27, 2012	309.15	315.20	301.70	307.70	223,700	300.67
Jul 26, 2012	309.90	316.90	307.00	308.70	83,800	301.65
Jul 25, 2012	301.50	308.25	293.30	305.60	51,000	298.62
Jul 24, 2012	302.05	310.00	300.00	301.50	17,300	294.61
Jul 23, 2012	302.25	305.95	300.10	301.10	13,300	294.22
Jul 20, 2012	306.20	307.25	303.50	304.35	9,100	297.39
Jul 19, 2012	307.00	311.50	304.60	305.60	19,400	298.62
Jul 18, 2012	305.40	307.90	304.00	305.30	11,700	298.32
Jul 17, 2012	306.00	310.90	304.60	307.05	19,200	300.03
Jul 16, 2012	313.00	314.65	307.00	307.95	12,200	300.91
Jul 13, 2012	313.10	314.80	309.05	312.90	29,600	305.75
Jul 12, 2012	315.90	318.60	311.00	312.25	78,300	305.11
Jul 11, 2012	312.90	320.90	307.35	311.40	176,200	304.28
Jul 10, 2012	308.85	313.10	303.00	311.90	21,500	304.77
Jul 9, 2012	317.00	317.50	306.15	308.85	81,700	301.79
Jul 6, 2012	315.05	316.85	309.95	310.50	17,300	303.40
Jul 5, 2012	318.75	319.35	314.60	315.55	16,900	308.34
Jul 4, 2012	319.00	324.05	315.55	316.90	61,800	309.66
Jul 3, 2012	310.60	322.70	310.30	316.35	73,100	309.12
Jul 2, 2012	310.55	312.00	305.70	310.55	16,600	303.45
Jun 29, 2012	301.60	312.00	299.40	309.50	88,000	302.43
Jun 28, 2012	300.10	304.95	299.40	300.60	31,100	293.73
Jun 27, 2012	309.10	312.95	296.50	299.45	75,200	292.61
Jun 26, 2012	309.75	310.05	305.00	305.95	17,300	298.96
Jun 25, 2012	310.65	313.45	306.10	307.90	19,400	300.86
Jun 22, 2012	309.40	314.00	309.40	310.65	19,300	303.55
Jun 21, 2012	310.95	316.45	309.40	311.75	33,500	304.63
Jun 20, 2012	305.85	311.80	305.85	310.35	19,500	303.26
Jun 19, 2012	308.30	311.80	301.65	305.85	25,000	298.86
Jun 18, 2012	316.00	324.70	300.00	305.85	42,400	298.86
Jun 15, 2012	307.05	317.90	303.10	310.55	40,200	303.45
Jun 14, 2012	310.15	315.85	310.15	313.10	68,900	305.94
Jun 13, 2012	305.00	315.90	302.15	311.10	237,000	303.99
Jun 12, 2012	300.50	305.65	299.95	302.70	137,300	295.78
Jun 11, 2012	300.95	312.40	299.95	303.20	210,000	296.27
Jun 8, 2012	300.00	303.00	296.00	298.45	94,100	291.63
Jun 7, 2012	304.95	310.00	297.00	298.75	109,900	291.92
Jun 6, 2012	300.00	305.00	297.80	299.30	174,200	292.46
Jun 5, 2012	306.90	313.80	296.00	297.50	136,200	290.70
Jun 4, 2012	332.40	342.40	301.10	305.25	361,900	298.27
Jun 1, 2012	292.00	345.50	288.00	335.65	410,000	327.98
May 31, 2012	291.75	293.00	288.00	291.50	11,100	284.84
May 30, 2012	295.00	297.50	293.00	293.40	4,400	286.69
May 29, 2012	295.70	298.90	294.00	294.90	7,800	288.16
May 28, 2012	298.00	298.00	292.05	296.65	8,900	289.87
May 25, 2012	293.75	298.90	291.60	295.45	18,900	288.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GUJRATGAS.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gujarat Gas Co. Ltd. (GUJRATGAS.NS)