Comparing Back to the side-by-side chart ↗
GUJENERGY.NS (GUJENERGY.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 222.59 | 223.19 | 218.75 | 220.08 | -1.14% | 751,003 |
| 2026-10-16 | 224.01 | 224.80 | 220.82 | 222.62 | -0.62% | 663,683 |
| 2026-10-15 | 226.40 | 229.35 | 223.10 | 224.01 | -0.42% | 833,722 |
| 2026-10-14 | 222.00 | 226.95 | 221.26 | 224.96 | +1.42% | 1,090,390 |
| 2026-10-13 | 221.95 | 222.69 | 218.95 | 221.80 | +0.08% | 773,703 |
| 2026-10-12 | 224.01 | 226.27 | 221.01 | 221.62 | -0.93% | 742,451 |
| 2026-10-09 | 220.00 | 224.40 | 220.00 | 223.70 | +1.75% | 662,800 |
| 2026-10-08 | 228.48 | 229.27 | 219.04 | 219.86 | -3.77% | 2,436,601 |
| 2026-10-07 | 229.70 | 232.19 | 227.83 | 228.48 | -0.65% | 864,847 |
| 2026-10-06 | 231.91 | 234.66 | 229.00 | 229.97 | -0.94% | 4,815,989 |
| 2026-10-05 | 231.22 | 235.00 | 230.02 | 232.15 | +0.90% | 803,370 |
| 2026-10-01 | 236.50 | 236.50 | 225.50 | 230.07 | -3.16% | 2,083,752 |
| 2026-09-30 | 236.61 | 240.65 | 236.14 | 237.58 | +0.41% | 951,899 |
| 2026-09-29 | 234.99 | 241.02 | 229.40 | 236.61 | +0.66% | 2,304,043 |
| 2026-09-28 | 236.02 | 237.45 | 233.80 | 235.07 | -0.40% | 951,989 |
| 2026-09-25 | 235.00 | 236.35 | 231.50 | 236.02 | +0.13% | 451,419 |
| 2026-09-24 | 236.60 | 236.88 | 234.00 | 235.72 | -0.67% | 539,851 |
| 2026-09-23 | 231.00 | 238.74 | 229.78 | 237.32 | +3.00% | 1,653,518 |
| 2026-09-22 | 239.89 | 239.89 | 229.50 | 230.40 | -3.40% | 2,054,302 |
| 2026-09-21 | 244.50 | 245.04 | 238.01 | 238.52 | -2.50% | 919,345 |
| 2026-09-18 | 239.95 | 251.00 | 238.40 | 244.64 | +2.18% | 6,160,841 |
| 2026-09-17 | 244.40 | 245.45 | 237.61 | 239.43 | -1.97% | 968,254 |
| 2026-09-16 | 244.36 | 245.87 | 241.50 | 244.24 | +0.28% | 1,082,398 |
| 2026-09-15 | 241.98 | 246.80 | 241.98 | 243.56 | +0.82% | 1,350,191 |
| 2026-09-11 | 247.94 | 249.21 | 240.36 | 241.59 | -5.18% | 1,808,646 |
| 2026-09-10 | 258.97 | 264.30 | 253.81 | 254.80 | -1.61% | 2,198,796 |
| 2026-09-09 | 258.59 | 262.18 | 258.18 | 258.97 | -0.47% | 1,102,322 |
| 2026-09-08 | 261.93 | 262.90 | 258.91 | 260.18 | -0.67% | 1,104,625 |
| 2026-09-07 | 265.00 | 267.00 | 261.50 | 261.93 | -0.63% | 1,483,233 |
| 2026-09-04 | 264.11 | 268.36 | 262.14 | 263.59 | -0.19% | 3,952,971 |
| 2026-09-03 | 264.40 | 266.50 | 263.10 | 264.10 | +0.69% | 1,183,237 |
| 2026-09-02 | 255.00 | 262.80 | 253.65 | 262.29 | +3.14% | 2,260,654 |
| 2026-09-01 | 248.90 | 257.98 | 248.90 | 254.30 | +2.66% | 1,912,693 |
| 2026-08-31 | 256.00 | 256.30 | 246.15 | 247.70 | -2.79% | 2,189,326 |
| 2026-08-28 | 251.90 | 255.65 | 250.00 | 254.80 | +1.78% | 848,622 |
| 2026-08-27 | 254.00 | 257.30 | 249.05 | 250.35 | -1.42% | 1,870,939 |
| 2026-08-26 | 257.85 | 259.25 | 252.00 | 253.95 | -0.99% | 1,336,298 |
| 2026-08-25 | 259.90 | 263.40 | 255.20 | 256.50 | -0.97% | 1,302,116 |
| 2026-08-24 | 263.35 | 266.60 | 258.25 | 259.00 | -1.65% | 1,234,622 |
| 2026-08-21 | 267.95 | 268.60 | 263.00 | 263.35 | -1.44% | 1,580,966 |
| 2026-08-20 | 268.25 | 272.90 | 266.40 | 267.20 | +0.41% | 1,202,030 |
| 2026-08-19 | 275.00 | 277.65 | 265.15 | 266.10 | -1.22% | 2,269,169 |
| 2026-08-18 | 276.00 | 278.00 | 267.30 | 269.40 | -2.57% | 2,873,077 |
| 2026-08-17 | 286.50 | 286.50 | 272.95 | 276.50 | -2.28% | 1,422,029 |
| 2026-08-14 | 285.00 | 294.35 | 279.80 | 282.95 | -0.51% | 3,458,345 |
| 2026-08-13 | 278.00 | 293.50 | 275.50 | 284.40 | +3.66% | 9,580,453 |
| 2026-08-12 | 299.45 | 299.45 | 272.40 | 274.35 | -0.02% | 6,836,300 |
| 2026-08-11 | 266.00 | 279.00 | 266.00 | 274.40 | +3.37% | 1,459,559 |
| 2026-08-10 | 266.40 | 267.80 | 262.00 | 265.45 | +0.06% | 571,147 |
| 2026-08-07 | 274.80 | 276.55 | 263.90 | 265.30 | -3.74% | 972,767 |
| 2026-08-06 | 272.55 | 278.70 | 272.55 | 275.60 | +1.12% | 695,173 |
| 2026-08-05 | 278.85 | 278.90 | 270.20 | 272.55 | -2.26% | 650,243 |
| 2026-08-04 | 277.75 | 280.55 | 276.35 | 278.85 | +0.47% | 427,627 |
| 2026-08-03 | 277.30 | 281.90 | 274.80 | 277.55 | +1.11% | 670,676 |
| 2026-07-31 | 276.00 | 277.45 | 270.45 | 274.50 | -0.27% | 912,223 |
| 2026-07-30 | 272.90 | 279.00 | 270.90 | 275.25 | +0.81% | 916,556 |
| 2026-07-29 | 269.30 | 276.00 | 269.05 | 273.05 | +1.77% | 787,583 |
| 2026-07-28 | 266.00 | 273.70 | 265.55 | 268.30 | +1.04% | 1,229,853 |
| 2026-07-27 | 266.45 | 267.75 | 262.50 | 265.55 | +0.04% | 626,631 |
| 2026-07-24 | 262.95 | 267.45 | 261.25 | 265.45 | +0.87% | 535,428 |
| 2026-07-23 | 265.00 | 268.50 | 261.70 | 263.15 | -0.66% | 548,458 |
| 2026-07-22 | 267.00 | 272.60 | 264.10 | 264.90 | -0.79% | 636,594 |
| 2026-07-21 | 272.00 | 274.30 | 264.60 | 267.00 | -1.71% | 1,419,565 |
| 2026-07-20 | 281.90 | 282.20 | 269.15 | 271.65 | -3.10% | 826,466 |
| 2026-07-17 | 290.15 | 290.30 | 278.00 | 280.35 | -2.91% | 998,386 |
| 2026-07-16 | 292.20 | 295.20 | 286.20 | 288.75 | +1.09% | 1,191,883 |
| 2026-07-15 | 284.80 | 287.15 | 284.20 | 285.65 | +0.25% | 253,505 |
| 2026-07-14 | 286.90 | 289.00 | 279.00 | 284.95 | -0.70% | 1,855,760 |
| 2026-07-13 | 287.70 | 289.70 | 286.00 | 286.95 | -0.95% | 186,178 |
| 2026-07-10 | 288.50 | 290.70 | 273.00 | 289.70 | +1.13% | 1,042,048 |
| 2026-07-09 | 290.40 | 290.40 | 285.00 | 286.45 | -0.14% | 731,679 |
| 2026-07-08 | 286.50 | 291.95 | 284.00 | 286.85 | +0.24% | 1,069,844 |
| 2026-07-07 | 295.85 | 296.00 | 284.40 | 286.15 | -3.28% | 465,939 |
| 2026-07-06 | 300.00 | 300.80 | 294.00 | 295.85 | -0.75% | 270,151 |
| 2026-07-03 | 298.00 | 314.90 | 297.00 | 298.10 | -0.65% | 537,278 |
| 2026-07-02 | 290.00 | 304.50 | 289.00 | 300.05 | -8.26% | 715,025 |
| 2026-07-01 | 327.05 | 327.05 | 327.05 | 327.05 | +0.00% | 0 |
| 2026-06-30 | 336.00 | 336.25 | 325.30 | 327.05 | -2.46% | 1,750,950 |
| 2026-06-29 | 343.80 | 344.85 | 333.00 | 335.30 | -2.53% | 1,519,737 |
| 2026-06-25 | 355.55 | 355.80 | 343.00 | 344.00 | -2.51% | 1,401,942 |
| 2026-06-24 | 369.30 | 369.55 | 351.35 | 352.85 | -4.45% | 1,927,884 |
| 2026-06-23 | 375.00 | 376.05 | 368.10 | 369.30 | -0.94% | 864,361 |
| 2026-06-22 | 388.45 | 388.90 | 372.00 | 372.80 | -4.03% | 1,338,488 |
| 2026-06-19 | 397.10 | 397.10 | 385.05 | 388.45 | -2.81% | 1,127,745 |
| 2026-06-18 | 395.00 | 403.25 | 394.10 | 399.70 | +0.60% | 574,659 |
| 2026-06-17 | 396.95 | 404.30 | 395.40 | 397.30 | +0.79% | 557,065 |
| 2026-06-16 | 399.70 | 399.90 | 388.70 | 394.20 | -1.38% | 591,264 |
| 2026-06-15 | 400.00 | 405.80 | 393.00 | 399.70 | +3.02% | 1,599,048 |
| 2026-06-12 | 382.00 | 391.55 | 376.20 | 388.00 | +2.97% | 480,224 |
| 2026-06-11 | 380.00 | 386.50 | 375.30 | 376.80 | -1.18% | 363,755 |
| 2026-06-10 | 393.80 | 395.00 | 379.00 | 381.30 | -2.77% | 263,057 |
| 2026-06-09 | 400.00 | 400.00 | 390.10 | 392.15 | -1.96% | 379,144 |
| 2026-06-08 | 399.50 | 404.00 | 393.55 | 400.00 | -0.12% | 390,773 |
| 2026-06-05 | 406.00 | 408.95 | 398.15 | 400.50 | -0.57% | 386,970 |
| 2026-06-04 | 393.70 | 407.40 | 377.00 | 402.80 | +1.27% | 461,461 |
| 2026-06-03 | 399.90 | 403.80 | 391.70 | 397.75 | +0.20% | 716,318 |
| 2026-06-02 | 399.00 | 423.90 | 393.50 | 396.95 | +0.04% | 2,738,367 |
| 2026-06-01 | 400.00 | 401.00 | 388.00 | 396.80 | -1.08% | 808,534 |
| 2026-05-29 | 370.00 | 410.00 | 370.00 | 401.15 | +8.48% | 2,598,864 |
| 2026-05-27 | 376.00 | 377.15 | 368.20 | 369.80 | -0.46% | 321,304 |
| 2026-05-26 | 379.00 | 383.80 | 369.65 | 371.50 | -1.59% | 496,022 |
| 2026-05-25 | 379.40 | 384.75 | 375.05 | 377.50 | +1.21% | 314,139 |
| 2026-05-22 | 380.75 | 380.75 | 370.25 | 373.00 | -0.27% | 279,572 |
| 2026-05-21 | 373.05 | 381.75 | 366.00 | 374.00 | +0.38% | 373,242 |
| 2026-05-20 | 374.00 | 376.90 | 369.85 | 372.60 | -1.05% | 248,817 |
| 2026-05-19 | 367.30 | 379.60 | 367.25 | 376.55 | +3.24% | 333,029 |
| 2026-05-18 | 371.90 | 372.40 | 361.10 | 364.75 | -1.39% | 358,565 |
| 2026-05-15 | 364.05 | 372.00 | 362.25 | 369.90 | +2.15% | 365,927 |
| 2026-05-14 | 362.65 | 367.85 | 361.45 | 362.10 | +0.35% | 231,010 |
| 2026-05-13 | 368.75 | 369.35 | 359.50 | 360.85 | -2.01% | 377,542 |
| 2026-05-12 | 382.90 | 383.20 | 367.00 | 368.25 | -3.33% | 322,653 |
| 2026-05-11 | 396.00 | 400.40 | 376.75 | 380.95 | -3.91% | 3,898,432 |
| 2026-05-08 | 408.90 | 408.90 | 393.50 | 396.45 | -3.06% | 385,335 |
| 2026-05-07 | 400.00 | 410.00 | 397.45 | 408.95 | +2.87% | 1,215,010 |
| 2026-05-06 | 391.40 | 399.00 | 387.20 | 397.55 | +2.40% | 633,716 |
| 2026-05-05 | 389.15 | 390.25 | 382.30 | 388.25 | -0.51% | 251,545 |
| 2026-05-04 | 384.00 | 391.50 | 382.95 | 390.25 | +2.68% | 481,024 |
| 2026-04-30 | 389.65 | 389.65 | 375.50 | 380.05 | -2.80% | 503,932 |
| 2026-04-29 | 389.45 | 392.30 | 387.05 | 391.00 | +0.40% | 426,837 |
| 2026-04-28 | 384.30 | 393.00 | 383.55 | 389.45 | +1.68% | 658,565 |
| 2026-04-27 | 385.65 | 385.65 | 379.00 | 383.00 | -0.22% | 915,657 |
| 2026-04-24 | 389.00 | 391.50 | 374.85 | 383.85 | -0.56% | 1,552,222 |
| 2026-04-23 | 382.80 | 387.90 | 378.75 | 386.00 | +0.82% | 931,776 |
| 2026-04-22 | 374.00 | 384.35 | 372.35 | 382.85 | +2.30% | 1,009,429 |
| 2026-04-21 | 370.00 | 380.95 | 368.10 | 374.25 | +1.84% | 1,517,181 |
| 2026-04-20 | 366.15 | 368.50 | 360.60 | 367.50 | +1.30% | 1,415,785 |
| 2026-04-17 | 339.50 | 365.95 | 339.05 | 362.80 | +8.14% | 6,733,624 |
| 2026-04-16 | 328.00 | 339.00 | 323.25 | 335.50 | +3.02% | 1,433,104 |
| 2026-04-15 | 322.00 | 326.95 | 318.15 | 325.65 | +3.61% | 968,749 |
| 2026-04-13 | 319.60 | 319.60 | 313.15 | 314.30 | -2.89% | 1,359,023 |
| 2026-04-10 | 324.40 | 330.00 | 321.15 | 323.65 | +1.24% | 1,200,830 |
| 2026-04-09 | 322.95 | 324.95 | 316.85 | 319.70 | -0.47% | 781,264 |
| 2026-04-08 | 328.35 | 331.05 | 319.70 | 321.20 | +2.65% | 1,548,537 |
| 2026-04-07 | 317.00 | 317.30 | 307.80 | 312.90 | -1.40% | 1,259,575 |
| 2026-04-06 | 311.95 | 318.00 | 306.50 | 317.35 | +3.00% | 1,010,668 |
| 2026-04-02 | 310.80 | 311.40 | 301.50 | 308.10 | -1.00% | 1,287,172 |
| 2026-04-01 | 317.00 | 319.65 | 309.30 | 311.20 | +1.29% | 1,225,830 |
| 2026-03-30 | 316.00 | 320.00 | 303.95 | 307.25 | -3.27% | 2,390,508 |
| 2026-03-27 | 332.85 | 333.00 | 315.30 | 317.65 | -4.09% | 3,953,063 |
| 2026-03-25 | 331.00 | 340.40 | 329.00 | 331.20 | +0.78% | 2,726,953 |
| 2026-03-24 | 342.10 | 346.45 | 327.05 | 328.65 | -1.98% | 2,429,151 |
| 2026-03-23 | 352.40 | 352.40 | 329.55 | 335.30 | -5.44% | 1,026,140 |
| 2026-03-20 | 353.50 | 358.35 | 348.30 | 354.60 | +0.08% | 1,323,027 |
| 2026-03-19 | 355.00 | 387.20 | 346.75 | 354.30 | -1.31% | 9,904,221 |
| 2026-03-18 | 361.95 | 362.75 | 357.80 | 359.00 | -0.82% | 529,382 |
| 2026-03-17 | 366.00 | 367.00 | 357.45 | 361.95 | -0.90% | 557,908 |
| 2026-03-16 | 377.00 | 379.70 | 356.35 | 365.25 | -2.42% | 1,509,142 |
| 2026-03-13 | 390.30 | 397.75 | 371.40 | 374.30 | -3.63% | 2,709,183 |
| 2026-03-12 | 396.60 | 432.00 | 383.20 | 388.40 | -0.66% | 20,313,788 |
| 2026-03-11 | 375.00 | 420.00 | 374.00 | 391.00 | +4.22% | 8,156,646 |
| 2026-03-10 | 376.50 | 378.00 | 369.60 | 375.15 | +0.83% | 381,427 |
| 2026-03-09 | 395.00 | 395.05 | 370.05 | 372.05 | -5.96% | 590,804 |
| 2026-03-06 | 393.00 | 400.90 | 390.65 | 395.65 | -0.38% | 558,679 |
| 2026-03-05 | 404.00 | 406.10 | 388.55 | 397.15 | -4.90% | 2,724,490 |
| 2026-03-04 | 386.65 | 431.10 | 377.00 | 417.60 | +4.91% | 2,980,261 |
| 2026-03-02 | 398.15 | 400.50 | 390.55 | 398.05 | -2.30% | 156,650 |
| 2026-02-27 | 408.90 | 409.10 | 404.50 | 407.40 | -0.74% | 259,865 |
| 2026-02-26 | 408.50 | 414.00 | 406.00 | 410.45 | +1.11% | 453,543 |
| 2026-02-25 | 404.75 | 407.95 | 402.55 | 405.95 | +0.14% | 329,651 |
| 2026-02-24 | 408.90 | 418.70 | 402.15 | 405.40 | -0.86% | 617,266 |
| 2026-02-23 | 405.15 | 413.50 | 401.40 | 408.90 | +0.93% | 456,733 |
| 2026-02-20 | 407.00 | 408.00 | 401.20 | 405.15 | -0.69% | 296,815 |
| 2026-02-19 | 411.60 | 416.80 | 407.00 | 407.95 | -0.89% | 102,493 |
| 2026-02-18 | 415.45 | 417.05 | 406.00 | 411.60 | -0.77% | 515,768 |
| 2026-02-17 | 417.70 | 420.90 | 413.25 | 414.80 | -0.69% | 95,198 |
| 2026-02-16 | 424.40 | 429.80 | 412.85 | 417.70 | -1.58% | 132,549 |
| 2026-02-13 | 425.00 | 426.05 | 416.20 | 424.40 | -0.22% | 195,691 |
| 2026-02-12 | 430.10 | 430.10 | 421.20 | 425.35 | -1.12% | 167,617 |
| 2026-02-11 | 426.55 | 431.60 | 423.65 | 430.15 | +0.93% | 185,235 |
| 2026-02-10 | 426.55 | 430.00 | 422.10 | 426.20 | +0.39% | 229,696 |
| 2026-02-09 | 426.00 | 433.80 | 422.45 | 424.55 | -0.21% | 316,068 |
| 2026-02-06 | 420.10 | 435.30 | 419.60 | 425.45 | +0.97% | 620,073 |
| 2026-02-05 | 415.85 | 422.30 | 412.75 | 421.35 | +1.43% | 184,307 |
| 2026-02-04 | 419.50 | 419.50 | 411.10 | 415.40 | -0.98% | 221,892 |
| 2026-02-03 | 423.25 | 424.00 | 406.75 | 419.50 | +0.95% | 790,414 |
| 2026-02-02 | 410.90 | 418.70 | 406.05 | 415.55 | -2.30% | 173,801 |
| 2026-01-30 | 420.40 | 427.00 | 415.40 | 425.35 | +1.20% | 533,979 |
| 2026-01-29 | 412.65 | 425.00 | 411.00 | 420.30 | +2.37% | 561,456 |
| 2026-01-28 | 402.80 | 412.90 | 401.10 | 410.55 | +1.92% | 251,083 |
| 2026-01-27 | 404.95 | 405.70 | 392.00 | 402.80 | -0.53% | 273,159 |
| 2026-01-23 | 410.00 | 410.05 | 398.50 | 404.95 | -0.44% | 288,929 |
| 2026-01-22 | 403.60 | 408.75 | 401.90 | 406.75 | +1.87% | 206,788 |
| 2026-01-21 | 389.70 | 405.65 | 389.00 | 399.30 | +1.20% | 425,242 |
| 2026-01-20 | 406.55 | 410.45 | 391.50 | 394.55 | -2.95% | 813,020 |
| 2026-01-19 | 410.15 | 410.20 | 403.40 | 406.55 | -0.89% | 121,450 |
| 2026-01-16 | 414.95 | 417.85 | 409.10 | 410.20 | -1.04% | 138,433 |
| 2026-01-14 | 408.00 | 415.75 | 405.80 | 414.50 | +1.43% | 515,804 |
| 2026-01-13 | 418.85 | 431.95 | 404.00 | 408.65 | -1.97% | 593,320 |
| 2026-01-12 | 424.00 | 425.05 | 409.20 | 416.85 | -1.88% | 323,162 |
| 2026-01-09 | 425.10 | 429.00 | 422.15 | 424.85 | -0.74% | 434,055 |
| 2026-01-08 | 433.00 | 437.15 | 426.60 | 428.00 | -1.19% | 181,950 |
| 2026-01-07 | 437.75 | 437.75 | 427.00 | 433.15 | -1.05% | 248,088 |
| 2026-01-06 | 441.15 | 443.75 | 432.15 | 437.75 | -0.74% | 383,535 |
| 2026-01-05 | 435.80 | 443.20 | 431.00 | 441.00 | +1.08% | 509,826 |
| 2026-01-02 | 420.00 | 438.00 | 417.30 | 436.30 | +3.70% | 1,187,655 |
| 2026-01-01 | 415.00 | 421.60 | 412.90 | 420.75 | +2.07% | 580,364 |
| 2025-12-31 | 394.50 | 421.75 | 391.90 | 412.20 | +5.30% | 2,597,593 |
| 2025-12-30 | 389.70 | 393.55 | 386.15 | 391.45 | +0.45% | 322,657 |
| 2025-12-29 | 392.50 | 395.25 | 389.05 | 389.70 | -1.09% | 147,276 |
| 2025-12-26 | 392.45 | 399.25 | 389.20 | 394.00 | +0.59% | 237,569 |
| 2025-12-24 | 397.95 | 397.95 | 390.50 | 391.70 | -1.25% | 305,672 |
| 2025-12-23 | 396.00 | 400.25 | 393.60 | 396.65 | -0.15% | 263,698 |
| 2025-12-22 | 395.00 | 398.85 | 390.95 | 397.25 | +0.53% | 266,399 |
| 2025-12-19 | 383.60 | 396.30 | 381.50 | 395.15 | +3.13% | 488,401 |
| 2025-12-18 | 385.25 | 386.95 | 379.20 | 383.15 | -0.64% | 461,179 |
| 2025-12-17 | 388.00 | 392.80 | 384.00 | 385.60 | -0.22% | 415,271 |
| 2025-12-16 | 392.00 | 393.00 | 385.55 | 386.45 | -1.55% | 118,798 |
| 2025-12-15 | 395.10 | 396.25 | 389.20 | 392.55 | -0.78% | 550,447 |
| 2025-12-12 | 392.25 | 396.85 | 391.75 | 395.65 | +1.02% | 126,856 |
| 2025-12-11 | 394.45 | 396.05 | 391.00 | 391.65 | -0.74% | 108,652 |
| 2025-12-10 | 400.00 | 400.00 | 393.25 | 394.55 | -0.97% | 184,195 |
| 2025-12-09 | 400.90 | 403.50 | 395.60 | 398.40 | -0.50% | 230,162 |
| 2025-12-08 | 406.80 | 411.60 | 397.00 | 400.40 | -1.51% | 257,033 |
| 2025-12-05 | 411.50 | 412.70 | 404.35 | 406.55 | -0.67% | 404,380 |
| 2025-12-04 | 415.00 | 416.40 | 406.80 | 409.30 | -0.87% | 330,809 |
| 2025-12-03 | 404.40 | 415.00 | 404.40 | 412.90 | +2.39% | 859,581 |
| 2025-12-02 | 395.00 | 416.00 | 395.00 | 403.25 | +1.68% | 1,939,043 |
| 2025-12-01 | 396.15 | 400.20 | 395.85 | 396.60 | +0.11% | 106,558 |
| 2025-11-28 | 402.90 | 406.10 | 395.00 | 396.15 | -1.46% | 302,203 |
| 2025-11-27 | 403.15 | 405.20 | 398.95 | 402.00 | +0.31% | 151,649 |
| 2025-11-26 | 398.85 | 402.00 | 395.65 | 400.75 | +0.48% | 127,342 |
| 2025-11-25 | 400.00 | 400.85 | 395.10 | 398.85 | -0.67% | 194,362 |
| 2025-11-24 | 398.75 | 402.50 | 397.65 | 401.55 | +0.70% | 188,624 |
| 2025-11-21 | 401.00 | 402.60 | 398.20 | 398.75 | -0.82% | 69,390 |
| 2025-11-20 | 404.25 | 404.35 | 400.10 | 402.05 | -0.11% | 91,242 |
| 2025-11-19 | 405.30 | 407.00 | 401.00 | 402.50 | -0.69% | 180,831 |
| 2025-11-18 | 407.20 | 411.00 | 404.45 | 405.30 | -1.10% | 242,251 |
| 2025-11-17 | 405.30 | 411.85 | 404.50 | 409.80 | +1.59% | 293,110 |
| 2025-11-14 | 409.90 | 409.90 | 402.00 | 403.40 | -1.61% | 131,314 |
| 2025-11-13 | 410.00 | 410.60 | 405.15 | 410.00 | +0.48% | 354,745 |
| 2025-11-12 | 405.55 | 409.00 | 402.00 | 408.05 | +0.95% | 240,383 |
| 2025-11-11 | 401.45 | 405.40 | 397.10 | 404.20 | +0.19% | 449,287 |
| 2025-11-10 | 400.95 | 404.90 | 398.15 | 403.45 | +1.05% | 969,917 |
| 2025-11-07 | 400.95 | 402.95 | 396.60 | 399.25 | -0.42% | 238,770 |
| 2025-11-06 | 407.10 | 407.10 | 398.15 | 400.95 | -1.53% | 1,117,357 |
| 2025-11-04 | 410.50 | 413.75 | 405.00 | 407.20 | -0.80% | 196,980 |
| 2025-11-03 | 410.00 | 412.00 | 407.30 | 410.50 | +0.76% | 119,660 |
| 2025-10-31 | 411.85 | 412.60 | 405.05 | 407.40 | -1.03% | 303,065 |
| 2025-10-30 | 413.00 | 413.65 | 406.50 | 411.65 | +0.21% | 260,116 |
| 2025-10-29 | 406.70 | 415.45 | 404.15 | 410.80 | +1.23% | 1,126,907 |
| 2025-10-28 | 412.60 | 414.90 | 405.25 | 405.80 | -1.65% | 251,315 |
| 2025-10-27 | 415.85 | 417.00 | 411.70 | 412.60 | -0.78% | 140,378 |
| 2025-10-24 | 413.95 | 417.00 | 412.50 | 415.85 | +0.46% | 463,196 |
| 2025-10-23 | 418.00 | 419.30 | 413.05 | 413.95 | -0.81% | 254,834 |
| 2025-10-21 | 417.20 | 419.00 | 415.05 | 417.35 | +1.10% | 23,907 |
| 2025-10-20 | 421.95 | 423.80 | 412.05 | 412.80 | -1.78% | 257,408 |
| 2025-10-17 | 419.90 | 421.75 | 418.05 | 420.30 | +0.10% | 191,148 |
| 2025-10-16 | 425.90 | 429.15 | 419.15 | 419.90 | -1.44% | 331,961 |
| 2025-10-15 | 427.15 | 432.00 | 420.35 | 426.05 | -0.07% | 530,789 |
| 2025-10-14 | 426.85 | 436.80 | 425.00 | 426.35 | -0.12% | 223,419 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+16.39%). Worst month: Jul (-12.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is GUJENERGY.NS's (GUJENERGY.NS) latest close?
220.08 on 2026-10-19, from the Closelook data lake's daily price record.
What is GUJENERGY.NS's 52-week high and low?
443.75 high and 218.75 low over the trailing 52 weeks, as of 2026-10-19.
What is GUJENERGY.NS's strongest and weakest month historically?
Historically, GUJENERGY.NS's strongest calendar month has been Apr (average +16.39%) and its weakest Jul (average -12.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 445 daily bars in the Closelook data lake.