Gujarat Natural Resources share price history

NSE: GNRLBSE: 513536OilSmall Cap

₹87.92₹1.61 (1.80%)BSE ₹87.96

Share price at the NSE close on 23 Oct 2026. Previous close ₹89.53.

52-week range of BSE trades to 23 Oct 2026

₹80.55Low, 23 Oct 2025₹120.98High, 29 Jun 2026

Market cap: ₹1,349 Cr1,367th largest listed
P/E: 69.8
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, NSE: 4,84,16686.8% delivered

Gujarat Natural Resources share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Gujarat Natural Resources's share price is on record from 13 Feb 2007, when it closed at ₹0.99, to 23 Oct 2026. Its highest close was ₹224.25 on 23 Oct 2014 and its lowest ₹0.99 on 13 Feb 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	87.92	−0.6%	114.45	84.65	88.10	120.90	82.30	5,70,98,730
2025BSE close	88.49	+353.8%	96.08	16.70	19.65	97.30	16.42	9,61,70,714
2024BSE close	19.50	−5.8%	29.68	13.62	21.65	31.10	12.70	11,25,64,437
2023BSE close	20.71	+31.5%	22.31	12.04	15.75	23.39	11.86	3,25,19,919
2022BSE close	15.75	+4.1%	23.85	13.94	15.45	25.00	11.40	2,85,18,470
2021BSE close	15.13	+30.4%	19.23	10.79	11.99	19.61	9.20	3,04,29,892
2020BSE close	11.60	+25.5%	16.10	9.03	9.40	16.18	9.03	50,50,293
2019BSE close	9.24	−39.6%	16.90	7.77	15.00	16.90	7.77	2,13,148
2018BSE close	15.30	−43.3%	33.65	14.95	28.35	35.00	14.95	7,97,812
2017BSE close	27.00	−32.3%	41.60	22.80	41.75	41.75	22.35	1,83,398
2016BSE close	39.90	−42.2%	71.95	37.05	67.00	74.40	37.05	2,53,540
2015BSE close	69.00	−54.0%	170.00	65.00	158.00	182.00	60.30	14,89,604
2014BSE close	149.95	+61.0%	224.25	80.25	92.50	240.95	79.50	52,71,459
2013BSE close	93.15	+21.8%	108.60	50.50	77.50	110.00	48.05	23,60,313
2012BSE close	76.50	−33.1%	140.75	73.50	120.90	145.00	66.20	32,21,416
2011BSE close	114.35	+38.9%	123.70	67.45	82.95	127.00	64.70	55,02,618
2010BSE close	82.30	−3.9%	135.85	71.50	82.00	140.00	68.05	49,87,950
2009BSE close	85.60	+838.6%	96.85	7.90	8.67	101.00	7.51	33,97,259
2008BSE close	9.12	−28.3%	16.21	5.30	13.35	17.02	5.30	2,19,975
2007BSE close	12.72	–	12.72	0.99	0.99	12.72	0.99	1,15,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 13 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	87.92	−10.5%	98.50	101.03	87.12	44,84,267
Sep 2026	98.26	+2.9%	95.47	119.40	94.50	1,10,12,266
Aug 2026	95.47	+2.2%	93.50	117.50	92.31	28,34,376
Jul 2026	93.46	−12.6%	110.39	117.39	88.20	49,74,231
Jun 2026	106.91	+9.2%	99.00	120.90	83.20	1,81,43,278
May 2026	97.86	+0.2%	95.30	105.05	93.22	15,63,364
Apr 2026BSE close	97.65	+15.4%	86.35	101.65	85.05	24,11,393
Mar 2026BSE close	84.65	−16.5%	97.00	101.00	82.30	15,30,480
Feb 2026BSE close	101.40	−6.3%	108.70	110.00	96.50	57,77,656
Jan 2026BSE close	108.18	+22.3%	88.10	113.96	86.15	43,67,419
Dec 2025BSE close	88.49	−3.9%	93.50	93.50	82.75	45,32,831
Nov 2025BSE close	92.08	+1.6%	89.00	97.30	86.00	50,24,234
Oct 2025BSE close	90.59	+23.6%	73.90	95.00	70.10	45,76,614
Sep 2025BSE close	73.29	+15.0%	65.02	74.00	61.10	47,46,842
Aug 2025BSE close	63.75	−10.2%	71.00	79.79	61.03	82,78,025
Jul 2025BSE close	71.00	+6.6%	67.91	71.95	63.15	88,69,372
Jun 2025BSE close	66.58	+33.7%	50.78	68.24	50.78	58,89,303
May 2025BSE close	49.79	+11.5%	44.10	51.67	44.10	88,06,608
Apr 2025BSE close	44.65	+64.9%	27.95	44.65	27.95	1,12,56,535
Mar 2025BSE close	27.07	+26.8%	21.90	27.07	19.27	1,99,98,550
Feb 2025BSE close	21.35	+15.3%	18.89	21.36	17.56	38,04,820
Jan 2025BSE close	18.52	−5.0%	19.65	19.65	16.42	1,03,86,980
Dec 2024BSE close	19.50	−21.1%	25.35	25.96	16.22	1,24,99,115
Nov 2024BSE close	24.73	+6.1%	23.31	28.59	22.03	1,82,74,527
Oct 2024BSE close	23.31	+6.2%	21.96	25.65	21.01	2,31,74,447
Sep 2024BSE close	21.95	+33.9%	16.75	25.15	16.00	1,73,02,336
Aug 2024BSE close	16.39	+11.9%	15.20	19.44	13.82	46,04,787
Jul 2024BSE close	14.65	+3.3%	14.45	15.43	13.30	35,11,681
Jun 2024BSE close	14.18	−15.5%	17.49	17.49	12.70	1,94,07,187
May 2024BSE close	16.78	+4.8%	16.33	22.00	16.12	11,52,621
Apr 2024BSE close	16.01	+6.7%	15.61	19.12	14.80	7,32,237
Mar 2024BSE close	15.00	−38.5%	24.05	27.05	14.51	13,04,219
Feb 2024BSE close	24.40	−14.3%	28.20	31.10	22.22	50,14,029
Jan 2024BSE close	28.47	+37.5%	21.65	29.61	19.90	55,87,251
Dec 2023BSE close	20.71	+29.8%	16.27	23.39	15.01	34,10,057
Nov 2023BSE close	15.95	+20.9%	13.30	17.90	13.00	1,22,18,489
Oct 2023BSE close	13.19	−18.1%	16.43	17.00	12.27	24,69,743
Sep 2023BSE close	16.11	+16.1%	13.52	20.80	13.50	21,27,610
Aug 2023BSE close	13.88	−4.5%	14.79	14.79	12.55	12,03,965
Jul 2023BSE close	14.53	+6.4%	13.94	14.79	12.35	3,75,379
Jun 2023BSE close	13.66	−0.5%	13.50	14.79	12.60	22,78,884
May 2023BSE close	13.73	−8.6%	15.24	15.79	13.60	3,90,580
Apr 2023BSE close	15.02	+15.3%	13.03	17.40	12.75	48,89,881
Mar 2023BSE close	13.03	−12.5%	15.50	15.95	11.96	21,02,079
Feb 2023BSE close	14.89	+2.0%	14.60	18.30	11.86	6,62,504
Jan 2023BSE close	14.60	−7.3%	15.75	16.70	13.75	3,90,748
Dec 2022BSE close	15.75	−16.4%	18.70	19.75	14.35	3,82,334
Nov 2022BSE close	18.85	+22.4%	15.75	21.10	14.10	13,47,047
Oct 2022BSE close	15.40	−19.8%	19.50	19.60	14.80	5,59,584
Sep 2022BSE close	19.20	+19.8%	16.02	24.50	14.55	37,38,282
Aug 2022BSE close	16.03	+14.5%	14.40	17.86	11.40	10,42,525
Jul 2022BSE close	14.00	−17.6%	17.00	17.75	13.00	2,26,573
Jun 2022BSE close	17.00	−15.4%	20.70	20.70	16.00	2,07,365
May 2022BSE close	20.10	−8.6%	21.60	23.50	19.05	3,39,106
Apr 2022BSE close	22.00	+0.7%	22.60	25.00	20.95	7,35,484
Mar 2022BSE close	21.85	+17.2%	19.00	25.00	17.45	19,66,315
Feb 2022BSE close	18.65	−17.7%	23.05	24.40	17.25	7,22,896
Jan 2022BSE close	22.65	+49.7%	15.45	24.40	15.30	1,72,50,959
Dec 2021BSE close	15.13	+24.2%	12.29	16.05	9.20	2,34,50,239
Nov 2021BSE close	12.18	+2.1%	11.74	12.99	10.00	11,35,483
Oct 2021BSE close	11.93	+3.7%	11.39	15.68	10.60	6,76,008
Sep 2021BSE close	11.50	−1.4%	11.66	11.99	10.50	3,55,823
Aug 2021BSE close	11.66	−8.2%	12.72	14.40	11.50	7,85,607
Jul 2021BSE close	12.70	+0.2%	12.91	15.15	12.33	6,00,898
Jun 2021BSE close	12.68	−2.5%	13.45	14.49	12.30	4,39,946
May 2021BSE close	13.00	+0.9%	13.49	14.51	12.33	2,01,811
Apr 2021BSE close	12.89	−0.1%	12.65	14.91	11.33	1,05,399
Mar 2021BSE close	12.90	−25.0%	17.50	17.50	12.90	1,15,523
Feb 2021BSE close	17.20	+23.5%	14.25	19.61	13.38	12,87,358
Jan 2021BSE close	13.93	+20.1%	11.99	15.99	10.50	12,75,797
Dec 2020BSE close	11.60	+10.2%	10.53	13.95	10.36	7,95,347
Nov 2020BSE close	10.53	−12.2%	12.25	12.25	10.26	14,832
Oct 2020BSE close	11.99	+3.4%	12.18	12.58	10.35	27,234
Sep 2020BSE close	11.60	−11.3%	13.49	13.67	9.50	1,63,425
Aug 2020BSE close	13.08	+5.5%	12.40	14.50	9.20	41,972
Jul 2020BSE close	12.40	−10.1%	14.00	14.00	11.78	6,373
Jun 2020BSE close	13.80	+26.0%	10.95	16.10	10.75	11,581
May 2020BSE close	10.95	+15.6%	9.94	10.95	9.94	822
Apr 2020BSE close	9.47	+4.9%	9.03	9.95	9.03	61,248
Mar 2020BSE close	9.03	−10.7%	9.61	10.11	9.03	57,124
Feb 2020BSE close	10.11	−27.0%	13.55	13.55	10.11	2,875
Jan 2020BSE close	13.85	+49.9%	9.40	16.18	9.40	38,67,460
Dec 2019BSE close	9.24	+18.9%	8.00	9.24	8.00	5,610
Nov 2019BSE close	7.77	−14.0%	8.59	8.59	7.77	176
Oct 2019BSE close	9.04	+10.0%	8.22	9.51	8.22	1,570
Sep 2019BSE close	8.22	−13.5%	9.50	9.50	8.22	230
Aug 2019BSE close	9.50	+1.1%	9.87	10.50	9.50	324
Jul 2019BSE close	9.40	−0.5%	9.50	9.50	9.40	1,166
Jun 2019BSE close	9.45	−21.3%	11.60	11.60	9.45	1,05,400
May 2019BSE close	12.00	−28.1%	16.70	16.70	12.00	1,391
Apr 2019BSE close	16.70	+74.5%	10.04	16.90	10.04	5,517
Mar 2019BSE close	9.57	−33.0%	14.99	15.73	9.48	41,052
Feb 2019BSE close	14.28	+14.2%	12.40	14.28	10.73	4,670
Jan 2019BSE close	12.50	−18.3%	15.00	15.95	12.50	46,042
Dec 2018BSE close	15.30	+2.3%	15.00	15.50	15.00	1,300
Nov 2018BSE close	14.95	−16.9%	17.50	18.20	14.95	1,910
Oct 2018BSE close	18.00	−2.4%	18.00	18.00	18.00	1,030
Sep 2018BSE close	18.45	−10.7%	19.65	19.65	16.75	28,159
Aug 2018BSE close	20.65	−13.1%	24.00	24.00	20.65	22,596
Jul 2018BSE close	23.75	−11.9%	28.25	35.00	21.65	4,51,863
Jun 2018BSE close	26.95	+8.2%	24.00	26.95	24.00	32,522
May 2018BSE close	24.90	−2.2%	25.45	26.70	24.50	15,891
Apr 2018BSE close	25.45	+10.7%	22.00	25.45	20.05	4,713
Mar 2018BSE close	23.00	−8.4%	25.10	25.10	23.00	1,52,599
Feb 2018BSE close	25.10	−3.5%	24.70	26.25	22.60	11,313
Jan 2018BSE close	26.00	−3.7%	28.35	32.55	26.00	73,916
Dec 2017BSE close	27.00	−4.8%	29.75	30.45	25.90	5,855
Nov 2017BSE close	28.35	+20.6%	24.65	34.00	24.65	15,292
Oct 2017BSE close	23.50	−4.9%	24.70	26.30	22.35	10,267
Sep 2017BSE close	24.70	−13.3%	27.10	28.35	24.35	5,314
Aug 2017BSE close	28.50	−8.1%	30.00	33.50	28.50	4,541
Jul 2017BSE close	31.00	−2.5%	30.25	34.00	28.00	18,549
Jun 2017BSE close	31.80	+10.4%	28.10	34.55	27.40	8,239
May 2017BSE close	28.80	−18.8%	35.00	35.50	28.60	10,114
Apr 2017BSE close	35.45	+0.9%	33.50	37.50	32.25	10,774
Mar 2017BSE close	35.15	−5.0%	37.50	38.45	32.50	14,917
Feb 2017BSE close	37.00	−0.9%	36.00	40.60	35.15	11,833
Jan 2017BSE close	37.35	−6.4%	41.75	41.75	35.95	67,703
Dec 2016BSE close	39.90	−1.6%	42.00	43.00	37.65	4,447
Nov 2016BSE close	40.55	−9.9%	46.00	49.90	38.50	14,990
Oct 2016BSE close	45.00	−16.7%	54.20	59.40	41.10	7,832
Sep 2016BSE close	54.00	+21.1%	44.80	54.20	37.05	23,525
Aug 2016BSE close	44.60	−14.8%	50.10	55.00	43.10	11,111
Jul 2016BSE close	52.35	−6.1%	58.50	74.40	52.35	15,255
Jun 2016BSE close	55.75	+36.0%	38.95	55.75	37.75	28,658
May 2016BSE close	41.00	−18.1%	47.55	51.40	41.00	26,652
Apr 2016BSE close	50.05	−10.6%	56.10	56.10	50.00	10,688
Mar 2016BSE close	56.00	−1.1%	56.00	57.00	54.15	9,082
Feb 2016BSE close	56.60	−4.1%	57.00	61.85	51.10	71,281
Jan 2016BSE close	59.00	−14.5%	67.00	69.00	59.00	30,019
Dec 2015BSE close	69.00	−1.8%	71.50	72.00	63.70	39,469
Nov 2015BSE close	70.30	−6.3%	74.90	78.00	60.30	10,848
Oct 2015BSE close	75.00	+0.2%	73.95	80.75	71.00	41,609
Sep 2015BSE close	74.85	−12.0%	86.60	86.60	66.00	22,277
Aug 2015BSE close	85.10	−8.6%	86.55	94.00	70.30	2,48,914
Jul 2015BSE close	93.10	+27.3%	75.00	106.00	71.15	41,501
Jun 2015BSE close	73.15	−20.7%	88.00	103.80	68.30	31,525
May 2015BSE close	92.20	+15.3%	79.00	104.80	61.50	1,54,052
Apr 2015BSE close	80.00	−12.4%	94.00	94.75	70.00	35,846
Mar 2015BSE close	91.30	−11.4%	109.90	117.00	76.00	5,05,183
Feb 2015BSE close	103.00	−21.9%	137.00	153.60	101.70	1,26,195
Jan 2015BSE close	131.80	−12.1%	158.00	182.00	120.50	2,32,185
Dec 2014BSE close	149.95	−20.5%	210.00	210.00	127.00	89,858
Nov 2014BSE close	188.50	−7.7%	217.00	217.00	168.15	2,07,627
Oct 2014BSE close	204.25	+6.8%	193.85	240.95	169.00	3,37,010
Sep 2014BSE close	191.25	+5.2%	173.25	204.00	150.00	3,22,513
Aug 2014BSE close	181.80	+16.8%	162.50	204.00	147.90	3,31,560
Jul 2014BSE close	155.60	−10.5%	173.00	182.60	151.35	1,68,930
Jun 2014BSE close	173.95	+12.8%	168.90	180.00	147.25	1,13,876
May 2014BSE close	154.20	+28.5%	138.70	170.40	119.75	3,36,708
Apr 2014BSE close	120.00	−13.1%	141.95	144.00	110.00	1,36,754
Mar 2014BSE close	138.05	+55.1%	90.00	148.00	84.00	27,72,319
Feb 2014BSE close	89.00	+4.2%	80.05	108.90	80.05	3,93,983
Jan 2014BSE close	85.40	−8.3%	92.50	103.95	79.50	60,321
Dec 2013BSE close	93.15	+18.8%	83.90	94.50	73.50	50,866
Nov 2013BSE close	78.40	−9.3%	95.00	95.00	68.00	31,478
Oct 2013BSE close	86.40	−4.0%	96.00	102.90	83.20	24,081
Sep 2013BSE close	90.00	+7.8%	87.00	98.00	78.55	77,897
Aug 2013BSE close	83.50	+6.2%	77.70	85.00	67.50	39,938
Jul 2013BSE close	78.65	+0.2%	76.60	87.40	74.60	1,26,071
Jun 2013BSE close	78.50	+48.8%	55.70	80.25	48.05	1,86,709
May 2013BSE close	52.75	−14.5%	61.90	64.20	50.35	2,93,920
Apr 2013BSE close	61.70	+8.6%	58.00	68.95	58.00	4,01,001
Mar 2013BSE close	56.80	−26.9%	75.25	83.00	54.05	6,20,032
Feb 2013BSE close	77.75	+0.8%	81.00	86.00	72.80	1,38,347
Jan 2013BSE close	77.15	+0.8%	77.50	110.00	66.65	3,69,973
Dec 2012BSE close	76.50	−4.6%	80.15	84.90	66.20	2,29,451
Nov 2012BSE close	80.15	+0.9%	78.00	89.00	75.05	7,69,883
Oct 2012BSE close	79.45	−6.5%	83.05	100.00	75.05	1,88,831
Sep 2012BSE close	85.00	−15.0%	99.45	99.45	82.00	69,917
Aug 2012BSE close	99.95	0.0%	98.05	104.00	91.15	3,63,365
Jul 2012BSE close	99.95	+0.3%	101.00	105.75	93.05	30,897
Jun 2012BSE close	99.70	+0.7%	99.40	106.00	95.20	85,866
May 2012BSE close	99.00	−10.8%	108.05	112.85	95.00	27,976
Apr 2012BSE close	111.00	−18.0%	136.00	145.00	105.25	2,29,055
Mar 2012BSE close	135.35	+12.3%	120.85	141.40	99.50	8,44,819
Feb 2012BSE close	120.50	−0.5%	118.00	124.00	107.00	2,68,167
Jan 2012BSE close	121.15	+5.9%	120.90	128.00	110.00	1,13,189
Dec 2011BSE close	114.35	−7.3%	125.00	127.00	108.70	5,17,028
Nov 2011BSE close	123.30	+21.5%	101.50	126.00	99.05	3,29,108
Oct 2011BSE close	101.50	+6.2%	98.40	106.90	94.00	87,484
Sep 2011BSE close	95.60	+26.7%	73.70	107.90	73.00	2,54,590
Aug 2011BSE close	75.45	−2.1%	78.00	85.50	64.70	1,49,989
Jul 2011BSE close	77.05	−6.3%	82.00	87.45	70.30	96,019
Jun 2011BSE close	82.25	−0.3%	79.25	87.00	74.20	1,41,067
May 2011BSE close	82.50	+3.4%	76.05	90.40	73.25	2,09,756
Apr 2011BSE close	79.75	+0.9%	79.00	91.40	70.00	3,50,599
Mar 2011BSE close	79.00	+5.3%	76.25	87.80	72.00	7,51,658
Feb 2011BSE close	75.00	−5.0%	79.95	81.90	71.00	11,03,003
Jan 2011BSE close	78.95	−4.1%	82.95	84.90	71.50	15,12,317
Dec 2010BSE close	82.30	+1.2%	85.25	101.30	68.05	5,32,289
Nov 2010BSE close	81.35	−16.1%	97.00	115.00	74.25	3,13,681
Oct 2010BSE close	97.00	−12.3%	113.00	128.80	96.00	2,12,303
Sep 2010BSE close	110.55	−15.9%	134.50	136.75	110.00	4,37,458
Aug 2010BSE close	131.50	+6.6%	125.90	140.00	123.60	6,73,485
Jul 2010BSE close	123.35	+24.9%	100.90	132.40	95.00	8,17,292
Jun 2010BSE close	98.75	−10.6%	110.25	115.00	88.00	4,64,843
May 2010BSE close	110.45	−5.5%	119.00	135.00	83.00	4,98,719
Apr 2010BSE close	116.85	+8.5%	109.90	134.45	106.05	2,54,343
Mar 2010BSE close	107.65	−7.7%	119.25	121.00	85.00	3,39,043
Feb 2010BSE close	116.65	+15.3%	99.00	128.00	80.05	1,41,408
Jan 2010BSE close	101.15	+18.2%	82.00	121.45	82.00	3,03,086
Dec 2009BSE close	85.60	−1.9%	88.80	89.55	70.80	1,37,066
Nov 2009BSE close	87.25	−9.8%	94.50	100.00	76.05	1,55,754
Oct 2009BSE close	96.70	+22.9%	74.80	101.00	70.00	2,87,730
Sep 2009BSE close	78.70	+81.8%	45.50	89.50	45.50	3,53,896
Aug 2009BSE close	43.30	−3.8%	45.15	45.75	35.80	1,24,840
Jul 2009BSE close	45.00	+66.1%	28.00	45.30	25.00	18,07,108
Jun 2009BSE close	27.10	+25.0%	22.75	34.00	22.00	1,99,616
May 2009BSE close	21.68	+47.6%	13.97	21.68	13.96	1,50,874
Apr 2009BSE close	14.69	+11.0%	13.90	19.75	13.21	1,12,666
Mar 2009BSE close	13.24	+32.8%	10.45	13.25	10.22	37,231
Feb 2009BSE close	9.97	+12.3%	9.32	9.97	7.51	23,830
Jan 2009BSE close	8.88	−2.6%	8.67	9.86	8.46	6,648
Dec 2008BSE close	9.12	−5.4%	9.63	9.90	8.95	664
Nov 2008BSE close	9.64	+0.4%	9.14	11.44	9.13	1,740
Oct 2008BSE close	9.60	−27.3%	12.55	13.50	8.97	4,937
Sep 2008BSE close	13.21	+16.8%	11.87	15.43	11.87	39,884
Aug 2008BSE close	11.31	−2.5%	11.03	12.52	10.25	13,250
Jul 2008BSE close	11.60	−10.8%	12.36	12.81	11.20	13,800
Jun 2008BSE close	13.00	+18.2%	10.95	13.11	9.92	19,500
May 2008BSE close	11.00	+70.5%	6.77	11.02	6.77	7,200
Apr 2008BSE close	6.45	+10.1%	5.57	7.05	5.30	4,500
Mar 2008BSE close	5.86	−31.1%	8.09	8.09	5.86	19,400
Feb 2008BSE close	8.51	−26.6%	11.60	12.78	8.51	7,800
Jan 2008BSE close	11.60	−8.8%	13.35	17.02	11.60	87,300
Dec 2007BSE close	12.72	+119.3%	6.09	12.72	5.60	38,900
Nov 2007BSE close	5.80	+5.8%	5.22	6.31	4.76	13,000
Oct 2007BSE close	5.48	−19.9%	6.50	7.00	5.20	5,600
Sep 2007BSE close	6.84	−2.3%	6.66	7.57	5.72	8,000
Aug 2007BSE close	7.00	−16.5%	8.00	8.10	7.00	8,000
Jul 2007BSE close	8.38	+3.8%	8.40	8.83	7.71	9,600
Jun 2007BSE close	8.07	−6.7%	8.22	8.22	7.81	600
May 2007BSE close	8.65	−15.7%	10.77	11.00	8.18	25,400
Apr 2007BSE close	10.26	+160.4%	4.13	10.26	4.13	2,700
Mar 2007BSE close	3.94	+154.2%	1.62	3.94	1.62	2,200
Feb 2007BSE close	1.55	–	0.99	1.55	0.99	1,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	91.00	91.00	87.12	87.92	87.97	4,84,166	86.8%
22 Oct 2026	89.81	90.00	88.45	89.53	89.47	4,20,167	83.0%
21 Oct 2026	96.10	96.40	89.20	89.95	91.02	2,13,289	62.9%
19 Oct 2026	96.91	96.91	94.40	95.13	95.19	39,295	35.1%
16 Oct 2026	96.60	97.00	95.00	95.46	95.56	37,099	42.1%
15 Oct 2026	94.90	97.00	94.60	96.28	95.65	50,461	41.2%
14 Oct 2026	95.01	95.98	94.30	95.38	95.37	42,807	33.6%
13 Oct 2026	94.80	95.00	93.20	94.84	94.21	66,101	35.3%
12 Oct 2026	95.50	96.85	93.15	95.01	95.41	71,509	43.8%
9 Oct 2026	95.70	97.70	94.38	95.78	95.10	6,37,233	84.9%
8 Oct 2026	98.10	98.40	94.11	95.52	95.06	11,96,410	94.1%
7 Oct 2026	100.00	101.03	97.10	97.67	98.55	3,01,438	60.1%
6 Oct 2026	96.91	99.20	95.89	98.79	97.34	1,62,237	69.6%
5 Oct 2026	97.40	98.30	95.51	96.77	96.64	98,661	39.7%
1 Oct 2026	98.50	98.99	95.96	97.18	97.15	6,63,394	90.3%
30 Sep 2026	98.90	99.90	97.00	98.26	97.59	8,54,365	80.2%
29 Sep 2026	99.12	99.12	96.90	98.16	97.91	76,012	49.3%
28 Sep 2026	101.30	119.40	96.72	98.46	99.80	16,31,909	65.0%
25 Sep 2026	99.10	100.71	97.40	100.18	98.90	77,761	43.4%
24 Sep 2026	98.60	100.70	97.75	98.11	98.21	3,38,664	80.4%
23 Sep 2026	98.60	99.60	95.00	98.07	96.36	16,65,342	79.3%
22 Sep 2026	99.10	100.20	96.30	98.42	97.63	7,35,614	75.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Gujarat Natural Resources bonus and split history

Ex-date	Event	Price factor	What happened
3 Dec 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.