NSE - Delayed Quote
INR
Gujarat Energy Limited (GUJENERGY.NS)
215.01
+6.91
(+3.32%)
At close: November 2 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
211.20
211.78
206.33
208.10
208.10
1,815,119
Oct 29, 2026
212.00
214.19
210.09
210.88
210.88
1,691,356
Oct 28, 2026
212.68
215.90
211.50
212.20
212.20
1,537,540
Oct 27, 2026
215.00
216.51
211.16
212.68
212.68
3,457,398
Oct 26, 2026
213.90
218.54
212.00
215.30
215.30
695,467
Oct 23, 2026
218.80
218.80
211.32
214.28
214.28
723,786
Oct 22, 2026
221.71
224.56
217.25
218.13
218.13
1,350,013
Oct 21, 2026
220.90
225.39
218.40
222.02
222.02
3,729,857
Oct 19, 2026
222.59
223.19
218.75
220.08
220.08
751,836
Oct 16, 2026
224.01
224.80
220.82
222.62
222.62
663,683
Oct 15, 2026
226.40
229.35
223.10
224.01
224.01
833,722
Oct 14, 2026
222.00
226.95
221.26
224.96
224.96
1,090,390
Oct 13, 2026
221.95
222.69
218.95
221.80
221.80
773,703
Oct 12, 2026
224.01
226.27
221.01
221.62
221.62
742,451
Oct 9, 2026
220.00
224.40
220.00
223.70
223.70
662,800
Oct 8, 2026
228.48
229.27
219.04
219.86
219.86
2,436,601
Oct 7, 2026
229.70
232.19
227.83
228.48
228.48
864,847
Oct 6, 2026
231.91
234.66
229.00
229.97
229.97
4,815,989
Oct 5, 2026
231.22
235.00
230.02
232.15
232.15
803,370
Oct 1, 2026
236.50
236.50
225.50
230.07
230.07
2,083,752
Sep 30, 2026
236.61
240.65
236.14
237.58
237.58
951,899
Sep 29, 2026
234.99
241.02
229.40
236.61
236.61
2,304,043
Sep 28, 2026
236.02
237.45
233.80
235.07
235.07
951,989
Sep 25, 2026
235.00
236.35
231.50
236.02
236.02
451,419
Sep 24, 2026
236.60
236.88
234.00
235.72
235.72
539,851
Sep 23, 2026
231.00
238.74
229.78
237.32
237.32
1,653,518
Sep 22, 2026
239.89
239.89
229.50
230.40
230.40
2,054,302
Sep 21, 2026
244.50
245.04
238.01
238.52
238.52
919,345
Sep 18, 2026
239.95
251.00
238.40
244.64
244.64
6,160,841
Sep 17, 2026
244.40
245.45
237.61
239.43
239.43
968,254
Sep 16, 2026
244.36
245.87
241.50
244.24
244.24
1,082,398
Sep 15, 2026
241.98
246.80
241.98
243.56
243.56
1,350,191
Sep 11, 2026
8.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
247.94
249.21
240.36
241.59
241.59
1,808,646
Sep 10, 2026
258.97
264.30
253.81
254.80
245.90
2,198,796
Sep 9, 2026
258.59
262.18
258.18
258.97
249.92
1,102,322
Sep 8, 2026
261.93
262.90
258.91
260.18
251.09
1,104,625
Sep 7, 2026
265.00
267.00
261.50
261.93
252.78
1,483,233
Sep 4, 2026
264.11
268.36
262.14
263.59
254.38
3,952,971
Sep 3, 2026
264.40
266.50
263.10
264.10
254.88
1,183,237
Sep 2, 2026
255.00
262.80
253.65
262.29
253.13
2,260,654
Sep 1, 2026
248.90
257.98
248.90
254.30
245.42
1,912,693
Aug 31, 2026
256.00
256.30
246.15
247.70
239.05
2,189,326
Aug 28, 2026
251.90
255.65
250.00
254.80
245.90
848,622
Aug 27, 2026
254.00
257.30
249.05
250.35
241.61
1,870,939
Aug 26, 2026
257.85
259.25
252.00
253.95
245.08
1,336,298
Aug 25, 2026
259.90
263.40
255.20
256.50
247.54
1,302,116
Aug 24, 2026
263.35
266.60
258.25
259.00
249.95
1,234,622
Aug 21, 2026
267.95
268.60
263.00
263.35
254.15
1,580,966
Aug 20, 2026
268.25
272.90
266.40
267.20
257.87
1,202,030
Aug 19, 2026
275.00
277.65
265.15
266.10
256.81
2,269,169
Aug 18, 2026
276.00
278.00
267.30
269.40
259.99
2,873,077
Aug 17, 2026
286.50
286.50
272.95
276.50
266.84
1,422,029
Aug 14, 2026
285.00
294.35
279.80
282.95
273.07
3,458,345
Aug 13, 2026
278.00
293.50
275.50
284.40
274.47
9,580,453
Aug 12, 2026
299.45
299.45
272.40
274.35
264.77
6,836,300
Aug 11, 2026
266.00
279.00
266.00
274.40
264.82
1,459,559
Aug 10, 2026
266.40
267.80
262.00
265.45
256.18
571,147
Aug 7, 2026
274.80
276.55
263.90
265.30
256.03
972,767
Aug 6, 2026
272.55
278.70
272.55
275.60
265.97
695,173
Aug 5, 2026
278.85
278.90
270.20
272.55
263.03
650,243
Aug 4, 2026
277.75
280.55
276.35
278.85
269.11
427,627
Aug 3, 2026
277.30
281.90
274.80
277.55
267.86
670,676
Jul 31, 2026
276.00
277.45
270.45
274.50
264.91
912,223
Jul 30, 2026
272.90
279.00
270.90
275.25
265.64
916,556
Jul 29, 2026
269.30
276.00
269.05
273.05
263.51
787,583
Jul 28, 2026
266.00
273.70
265.55
268.30
258.93
1,229,853
Jul 27, 2026
266.45
267.75
262.50
265.55
256.27
626,631
Jul 24, 2026
262.95
267.45
261.25
265.45
256.18
535,428
Jul 23, 2026
265.00
268.50
261.70
263.15
253.96
548,458
Jul 22, 2026
267.00
272.60
264.10
264.90
255.65
636,594
Jul 21, 2026
272.00
274.30
264.60
267.00
257.67
1,419,565
Jul 20, 2026
281.90
282.20
269.15
271.65
262.16
826,466
Jul 17, 2026
290.15
290.30
278.00
280.35
270.56
998,386
Jul 16, 2026
292.20
295.20
286.20
288.75
278.66
1,191,883
Jul 15, 2026
284.80
287.15
284.20
285.65
275.67
253,505
Jul 14, 2026
286.90
289.00
279.00
284.95
275.00
1,855,760
Jul 13, 2026
287.70
289.70
286.00
286.95
276.93
186,178
Jul 10, 2026
288.50
290.70
273.00
289.70
279.58
1,042,048
Jul 9, 2026
290.40
290.40
285.00
286.45
276.44
731,679
Jul 8, 2026
286.50
291.95
284.00
286.85
276.83
1,069,844
Jul 7, 2026
295.85
296.00
284.40
286.15
276.15
465,939
Jul 6, 2026
300.00
300.80
294.00
295.85
285.52
270,151
Jul 3, 2026
298.00
314.90
297.00
298.10
287.69
537,278
Jul 2, 2026
290.00
304.50
289.00
300.05
289.57
715,025
Jul 1, 2026
327.05
327.05
327.05
327.05
315.63
-
Jun 30, 2026
336.00
336.25
325.30
327.05
315.63
1,750,950
Jun 29, 2026
343.80
344.85
333.00
335.30
323.59
1,519,737
Jun 25, 2026
355.55
355.80
343.00
344.00
331.98
1,401,942
Jun 24, 2026
369.30
369.55
351.35
352.85
340.53
1,927,884
Jun 23, 2026
375.00
376.05
368.10
369.30
356.40
864,361
Jun 22, 2026
388.45
388.90
372.00
372.80
359.78
1,338,488
Jun 19, 2026
397.10
397.10
385.05
388.45
374.88
1,127,745
Jun 18, 2026
395.00
403.25
394.10
399.70
385.74
574,659
Jun 17, 2026
396.95
404.30
395.40
397.30
383.42
557,065
Jun 16, 2026
399.70
399.90
388.70
394.20
380.43
591,264
Jun 15, 2026
400.00
405.80
393.00
399.70
385.74
1,599,048
Jun 12, 2026
382.00
391.55
376.20
388.00
374.45
480,224
Jun 11, 2026
380.00
386.50
375.30
376.80
363.64
363,755
Jun 10, 2026
393.80
395.00
379.00
381.30
367.98
263,057
Jun 9, 2026
400.00
400.00
390.10
392.15
378.45
379,144
Jun 8, 2026
399.50
404.00
393.55
400.00
386.03
390,773
Jun 5, 2026
406.00
408.95
398.15
400.50
386.51
386,970
Jun 4, 2026
393.70
407.40
377.00
402.80
388.73
461,461
Jun 3, 2026
399.90
403.80
391.70
397.75
383.86
716,318
Jun 2, 2026
399.00
423.90
393.50
396.95
383.08
2,738,367
Jun 1, 2026
400.00
401.00
388.00
396.80
382.94
808,534
May 29, 2026
370.00
410.00
370.00
401.15
387.14
2,598,864
May 27, 2026
376.00
377.15
368.20
369.80
356.88
321,304
May 26, 2026
379.00
383.80
369.65
371.50
358.52
496,022
May 25, 2026
379.40
384.75
375.05
377.50
364.31
314,139
May 22, 2026
380.75
380.75
370.25
373.00
359.97
279,572
May 21, 2026
373.05
381.75
366.00
374.00
360.94
373,242
May 20, 2026
374.00
376.90
369.85
372.60
359.59
248,817
May 19, 2026
367.30
379.60
367.25
376.55
363.40
333,029
May 18, 2026
371.90
372.40
361.10
364.75
352.01
358,565
May 15, 2026
364.05
372.00
362.25
369.90
356.98
365,927
May 14, 2026
362.65
367.85
361.45
362.10
349.45
231,010
May 13, 2026
368.75
369.35
359.50
360.85
348.25
377,542
May 12, 2026
382.90
383.20
367.00
368.25
355.39
322,653
May 11, 2026
396.00
400.40
376.75
380.95
367.64
3,898,432
May 8, 2026
408.90
408.90
393.50
396.45
382.60
385,335
May 7, 2026
400.00
410.00
397.45
408.95
394.67
1,215,010
May 6, 2026
391.40
399.00
387.20
397.55
383.66
633,716
May 5, 2026
389.15
390.25
382.30
388.25
374.69
251,545
May 4, 2026
384.00
391.50
382.95
390.25
376.62
481,024
Apr 30, 2026
389.65
389.65
375.50
380.05
366.78
503,932
Apr 29, 2026
389.45
392.30
387.05
391.00
377.34
426,837
Apr 28, 2026
384.30
393.00
383.55
389.45
375.85
658,565
Apr 27, 2026
385.65
385.65
379.00
383.00
369.62
915,657
Apr 24, 2026
389.00
391.50
374.85
383.85
370.44
1,552,222
Apr 23, 2026
382.80
387.90
378.75
386.00
372.52
931,776
Apr 22, 2026
374.00
384.35
372.35
382.85
369.48
1,009,429
Apr 21, 2026
370.00
380.95
368.10
374.25
361.18
1,517,181
Apr 20, 2026
366.15
368.50
360.60
367.50
354.66
1,415,785
Apr 17, 2026
339.50
365.95
339.05
362.80
350.13
6,733,624
Apr 16, 2026
328.00
339.00
323.25
335.50
323.78
1,433,104
Apr 15, 2026
322.00
326.95
318.15
325.65
314.28
968,749
Apr 13, 2026
319.60
319.60
313.15
314.30
303.32
1,359,023
Apr 10, 2026
324.40
330.00
321.15
323.65
312.35
1,200,830
Apr 9, 2026
322.95
324.95
316.85
319.70
308.53
781,264
Apr 8, 2026
328.35
331.05
319.70
321.20
309.98
1,548,537
Apr 7, 2026
317.00
317.30
307.80
312.90
301.97
1,259,575
Apr 6, 2026
311.95
318.00
306.50
317.35
306.27
1,010,668
Apr 2, 2026
310.80
311.40
301.50
308.10
297.34
1,287,172
Apr 1, 2026
317.00
319.65
309.30
311.20
300.33
1,225,830
Mar 30, 2026
316.00
320.00
303.95
307.25
296.52
2,390,508
Mar 27, 2026
332.85
333.00
315.30
317.65
306.55
3,953,063
Mar 25, 2026
331.00
340.40
329.00
331.20
319.63
2,726,953
Mar 24, 2026
342.10
346.45
327.05
328.65
317.17
2,429,151
Mar 23, 2026
352.40
352.40
329.55
335.30
323.59
1,026,140
Mar 20, 2026
353.50
358.35
348.30
354.60
342.21
1,323,027
Mar 19, 2026
355.00
387.20
346.75
354.30
341.92
9,904,221
Mar 18, 2026
361.95
362.75
357.80
359.00
346.46
529,382
Mar 17, 2026
366.00
367.00
357.45
361.95
349.31
557,908
Mar 16, 2026
377.00
379.70
356.35
365.25
352.49
1,509,142
Mar 13, 2026
390.30
397.75
371.40
374.30
361.23
2,709,183
Mar 12, 2026
396.60
432.00
383.20
388.40
374.83
20,313,788
Mar 11, 2026
375.00
420.00
374.00
391.00
377.34
8,156,646
Mar 10, 2026
376.50
378.00
369.60
375.15
362.05
381,427
Mar 9, 2026
395.00
395.05
370.05
372.05
359.05
590,804
Mar 6, 2026
393.00
400.90
390.65
395.65
381.83
558,679
Mar 5, 2026
404.00
406.10
388.55
397.15
383.28
2,724,490
Mar 4, 2026
386.65
431.10
377.00
417.60
403.01
2,980,261
Mar 2, 2026
398.15
400.50
390.55
398.05
384.15
156,650
Feb 27, 2026
408.90
409.10
404.50
407.40
393.17
259,865
Feb 26, 2026
408.50
414.00
406.00
410.45
396.11
453,543
Feb 25, 2026
404.75
407.95
402.55
405.95
391.77
329,651
Feb 24, 2026
408.90
418.70
402.15
405.40
391.24
617,266
Feb 23, 2026
405.15
413.50
401.40
408.90
394.62
456,733
Feb 20, 2026
407.00
408.00
401.20
405.15
391.00
296,815
Feb 19, 2026
411.60
416.80
407.00
407.95
393.70
102,493
Feb 18, 2026
415.45
417.05
406.00
411.60
397.22
515,768
Feb 17, 2026
417.70
420.90
413.25
414.80
400.31
95,198
Feb 16, 2026
424.40
429.80
412.85
417.70
403.11
132,549
Feb 13, 2026
425.00
426.05
416.20
424.40
409.58
195,691
Feb 12, 2026
430.10
430.10
421.20
425.35
410.49
167,617
Feb 11, 2026
426.55
431.60
423.65
430.15
415.13
185,235
Feb 10, 2026
426.55
430.00
422.10
426.20
411.31
229,696
Feb 9, 2026
426.00
433.80
422.45
424.55
409.72
316,068
Feb 6, 2026
420.10
435.30
419.60
425.45
410.59
620,073
Feb 5, 2026
415.85
422.30
412.75
421.35
406.63
184,307
Feb 4, 2026
419.50
419.50
411.10
415.40
400.89
221,892
Feb 3, 2026
423.25
424.00
406.75
419.50
404.85
790,414
Feb 2, 2026
410.90
418.70
406.05
415.55
401.04
173,801
Jan 30, 2026
420.40
427.00
415.40
425.35
410.49
533,979
Jan 29, 2026
412.65
425.00
411.00
420.30
405.62
561,456
Jan 28, 2026
402.80
412.90
401.10
410.55
396.21
251,083
Jan 27, 2026
404.95
405.70
392.00
402.80
388.73
273,159
Jan 23, 2026
410.00
410.05
398.50
404.95
390.81
288,929
Jan 22, 2026
403.60
408.75
401.90
406.75
392.54
206,788
Jan 21, 2026
389.70
405.65
389.00
399.30
385.35
425,242
Jan 20, 2026
406.55
410.45
391.50
394.55
380.77
813,020
Jan 19, 2026
410.15
410.20
403.40
406.55
392.35
121,450
Jan 16, 2026
414.95
417.85
409.10
410.20
395.87
138,433
Jan 14, 2026
408.00
415.75
405.80
414.50
400.02
515,804
Jan 13, 2026
418.85
431.95
404.00
408.65
394.38
593,320
Jan 12, 2026
424.00
425.05
409.20
416.85
402.29
323,162
Jan 9, 2026
425.10
429.00
422.15
424.85
410.01
434,055
Jan 8, 2026
433.00
437.15
426.60
428.00
413.05
181,950
Jan 7, 2026
437.75
437.75
427.00
433.15
418.02
248,088
Jan 6, 2026
441.15
443.75
432.15
437.75
422.46
383,535
Jan 5, 2026
435.80
443.20
431.00
441.00
425.60
509,826
Jan 2, 2026
420.00
438.00
417.30
436.30
421.06
1,187,655
Jan 1, 2026
415.00
421.60
412.90
420.75
406.05
580,364
Dec 31, 2025
394.50
421.75
391.90
412.20
397.80
2,597,593
Dec 30, 2025
389.70
393.55
386.15
391.45
377.78
322,657
Dec 29, 2025
392.50
395.25
389.05
389.70
376.09
147,276
Dec 26, 2025
392.45
399.25
389.20
394.00
380.24
237,569
Dec 24, 2025
397.95
397.95
390.50
391.70
378.02
305,672
Dec 23, 2025
396.00
400.25
393.60
396.65
382.80
263,698
Dec 22, 2025
395.00
398.85
390.95
397.25
383.37
266,399
Dec 19, 2025
383.60
396.30
381.50
395.15
381.35
488,401
Dec 18, 2025
385.25
386.95
379.20
383.15
369.77
461,179
Dec 17, 2025
388.00
392.80
384.00
385.60
372.13
415,271
Dec 16, 2025
392.00
393.00
385.55
386.45
372.95
118,798
Dec 15, 2025
395.10
396.25
389.20
392.55
378.84
550,447
Dec 12, 2025
392.25
396.85
391.75
395.65
381.83
126,856
Dec 11, 2025
394.45
396.05
391.00
391.65
377.97
108,652
Dec 10, 2025
400.00
400.00
393.25
394.55
380.77
184,195
Dec 9, 2025
400.90
403.50
395.60
398.40
384.48
230,162
Dec 8, 2025
406.80
411.60
397.00
400.40
386.41
257,033
Dec 5, 2025
411.50
412.70
404.35
406.55
392.35
404,380
Dec 4, 2025
415.00
416.40
406.80
409.30
395.00
330,809
Dec 3, 2025
404.40
415.00
404.40
412.90
398.48
859,581
Dec 2, 2025
395.00
416.00
395.00
403.25
389.16
1,939,043
Dec 1, 2025
396.15
400.20
395.85
396.60
382.75
106,558
Nov 28, 2025
402.90
406.10
395.00
396.15
382.31
302,203
Nov 27, 2025
403.15
405.20
398.95
402.00
387.96
151,649
Nov 26, 2025
398.85
402.00
395.65
400.75
386.75
127,342
Nov 25, 2025
400.00
400.85
395.10
398.85
384.92
194,362
Nov 24, 2025
398.75
402.50
397.65
401.55
387.52
188,624
Nov 21, 2025
401.00
402.60
398.20
398.75
384.82
69,390
Nov 20, 2025
404.25
404.35
400.10
402.05
388.01
91,242
Nov 19, 2025
405.30
407.00
401.00
402.50
388.44
180,831
Nov 18, 2025
407.20
411.00
404.45
405.30
391.14
242,251
Nov 17, 2025
405.30
411.85
404.50
409.80
395.49
293,110
Nov 14, 2025
409.90
409.90
402.00
403.40
389.31
131,314
Nov 13, 2025
410.00
410.60
405.15
410.00
395.68
354,745
Nov 12, 2025
405.55
409.00
402.00
408.05
393.80
240,383
Nov 11, 2025
401.45
405.40
397.10
404.20
390.08
449,287
Nov 10, 2025
400.95
404.90
398.15
403.45
389.36
969,917
Nov 7, 2025
400.95
402.95
396.60
399.25
385.30
238,770
Nov 6, 2025
407.10
407.10
398.15
400.95
386.95
1,117,357
Nov 4, 2025
410.50
413.75
405.00
407.20
392.98
196,980
Nov 3, 2025
410.00
412.00
407.30
410.50
396.16
119,660
