Gagan Gases share price history

BSE: 524624Chemicals & PetrochemicalsSmall Cap

Gagan Gases Ltd. · Face value ₹10 · Listed Sep 1994

₹16.65₹2.20 (11.67%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹18.85.

30 Oct: open ₹15.25, high ₹16.65, low ₹15.25

52-week range of traded prices to 30 Oct 2026

₹11.90Low, 23 Apr 2026₹37.69High, 18 Mar 2026

Market cap: ₹7.52 Cr4,692nd largest listed
P/E: 27.63
P/B: 2.14
Dividend yield: Nonein the last 12 months
ROE: 8.1%
ROCE: 7.3%
Debt to equity: 0.11
Volume, BSE: 557

Gagan Gases share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Gagan Gases' share price is on record from 2 Jan 2007, when it closed at ₹5.88, to 30 Oct 2026. Its highest close was ₹35.97 on 17 Mar 2026 and its lowest ₹3.30 on 16 Jan 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.65	−22.6%	35.97	12.46	21.30	37.69	11.90	12,36,187
2025	21.51	−11.0%	34.05	18.02	24.05	35.80	17.61	6,65,163
2024	24.18	+27.3%	31.00	19.00	19.95	32.00	18.50	17,23,749
2023	19.00	+42.0%	20.50	9.82	12.75	21.00	9.68	7,93,691
2022	13.38	−12.1%	20.20	7.60	15.95	20.20	7.50	9,00,461
2021	15.22	+112.0%	23.70	5.75	7.18	24.15	5.75	17,80,767
2020	7.18	−13.0%	8.25	4.39	8.25	8.25	4.39	20,692
2019	8.25	−22.5%	11.00	8.25	11.00	11.00	8.00	1,41,293
2018	10.65	+31.2%	10.89	7.50	7.88	11.21	7.50	1,55,893
2017	8.12	+32.2%	8.74	4.20	5.84	9.17	4.20	1,45,306
2016	6.14	−24.7%	9.25	6.00	7.75	9.25	6.00	1,12,047
2015	8.15	−0.5%	12.89	3.54	8.55	13.53	3.54	81,152
2014	8.19	+97.8%	10.10	3.31	3.95	10.60	3.31	1,04,759
2013	4.14	−32.7%	10.10	3.99	5.85	10.60	3.80	60,987
2012	6.15	+66.2%	6.90	3.30	3.75	7.23	3.21	1,58,175
2011	3.70	−24.2%	6.45	3.45	4.95	6.75	3.28	2,12,135
2010	4.88	−22.4%	6.82	4.46	6.60	6.82	4.41	3,59,769
2009	6.29	−28.8%	12.01	4.55	9.28	12.60	4.52	2,12,765
2008	8.84	−19.4%	14.08	7.45	11.51	14.78	7.21	16,61,413
2007	10.97	–	10.97	3.52	5.55	10.97	3.48	19,26,510

₹ 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. The close is the year's last trade for 2019 (11 Dec 2019), 2018 (3 Dec 2018) and 2016 (16 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.65	−13.8%	18.63	21.39	14.65	17,297
Sep 2026	19.31	−1.6%	20.55	21.20	19.00	64,209
Aug 2026	19.63	−1.1%	19.56	21.25	17.56	92,025
Jul 2026	19.85	−7.4%	21.49	22.31	18.41	71,452
Jun 2026	21.43	−18.1%	25.95	25.95	19.26	1,24,241
May 2026	26.17	+78.9%	14.56	26.17	12.12	1,72,287
Apr 2026	14.63	−38.8%	22.71	22.71	11.90	84,916
Mar 2026	23.90	+17.7%	18.05	37.69	18.05	5,00,642
Feb 2026	20.30	−6.9%	22.85	25.00	19.50	43,388
Jan 2026	21.81	+1.4%	21.30	24.49	19.20	65,730
Dec 2025	21.51	−12.2%	24.30	27.99	20.25	68,007
Nov 2025	24.49	−2.2%	27.49	27.90	23.00	39,066
Oct 2025	25.03	+4.4%	24.44	28.24	23.44	25,798
Sep 2025	23.97	+9.5%	22.50	27.71	22.45	31,678
Aug 2025	21.90	−5.8%	22.09	23.19	20.00	28,217
Jul 2025	23.25	+10.2%	21.15	35.80	19.00	1,65,081
Jun 2025	21.10	+6.9%	19.74	25.29	19.10	38,710
May 2025	19.74	+0.5%	19.75	21.29	17.61	58,076
Apr 2025	19.65	−0.5%	20.54	21.00	18.15	20,234
Mar 2025	19.74	−3.2%	21.39	23.20	18.42	53,216
Feb 2025	20.40	−8.9%	22.61	23.88	20.05	40,262
Jan 2025	22.39	−7.4%	24.05	27.24	20.11	96,818
Dec 2024	24.18	+1.3%	24.85	27.09	22.79	1,42,739
Nov 2024	23.88	+4.6%	23.90	26.59	21.55	1,42,174
Oct 2024	22.84	−0.5%	22.01	28.59	20.17	3,56,160
Sep 2024	22.95	+6.0%	21.65	24.57	21.10	49,619
Aug 2024	21.65	−3.2%	22.37	23.98	20.90	60,402
Jul 2024	22.37	+1.8%	21.97	31.49	20.20	3,20,849
Jun 2024	21.97	+12.8%	20.37	23.25	18.62	1,78,100
May 2024	19.48	−13.0%	23.41	23.41	18.50	1,30,186
Apr 2024	22.39	+9.3%	19.46	25.00	19.46	87,803
Mar 2024	20.48	−10.9%	22.99	23.75	19.00	23,165
Feb 2024	22.99	−8.0%	23.80	27.30	20.90	61,667
Jan 2024	25.00	+31.6%	19.95	32.00	18.95	1,70,885
Dec 2023	19.00	+5.6%	18.00	19.95	16.11	86,838
Nov 2023	18.00	+6.5%	16.90	19.50	16.52	61,241
Oct 2023	16.90	−4.1%	18.44	18.95	15.66	35,731
Sep 2023	17.63	+7.5%	18.04	21.00	15.20	1,04,457
Aug 2023	16.40	+21.5%	13.70	16.99	12.02	1,55,697
Jul 2023	13.50	−1.1%	13.35	14.84	11.74	66,592
Jun 2023	13.65	+16.2%	12.90	16.39	11.10	85,437
May 2023	11.75	−2.2%	12.31	13.50	10.50	53,973
Apr 2023	12.01	+11.0%	10.51	12.48	10.25	26,692
Mar 2023	10.82	−3.2%	11.59	11.59	9.75	37,813
Feb 2023	11.18	−3.0%	11.10	12.20	9.68	37,813
Jan 2023	11.52	−13.9%	12.75	13.90	11.00	41,407
Dec 2022	13.38	+10.6%	11.80	15.99	11.56	1,36,084
Nov 2022	12.10	+12.8%	10.50	14.11	10.31	73,101
Oct 2022	10.73	−2.5%	10.55	12.85	9.55	32,619
Sep 2022	11.00	+5.4%	10.01	13.92	9.61	83,060
Aug 2022	10.44	+3.5%	9.72	11.39	9.41	54,379
Jul 2022	10.09	−1.0%	10.50	11.00	8.52	38,545
Jun 2022	10.19	+2.4%	9.90	10.99	7.50	79,523
May 2022	9.95	−2.9%	10.25	11.19	8.51	31,700
Apr 2022	10.25	+2.4%	10.01	11.48	10.01	64,641
Mar 2022	10.01	+2.4%	10.26	11.89	9.89	96,500
Feb 2022	9.78	−3.2%	9.60	12.01	8.61	1,07,252
Jan 2022	10.10	−33.6%	15.95	20.20	10.10	1,03,057
Dec 2021	15.22	+7.3%	14.89	16.10	13.00	2,82,147
Nov 2021	14.19	+11.5%	13.35	14.19	12.00	1,81,725
Oct 2021	12.73	+17.5%	10.85	17.09	10.60	2,70,930
Sep 2021	10.83	−17.0%	13.70	14.38	10.45	82,758
Aug 2021	13.05	−16.1%	16.30	17.85	10.35	1,36,311
Jul 2021	15.55	−26.5%	20.75	20.75	11.10	1,31,773
Jun 2021	21.15	+20.2%	17.90	24.15	17.90	1,87,895
May 2021	17.59	+47.4%	12.16	17.59	12.16	3,68,175
Apr 2021	11.93	+98.8%	6.25	11.93	6.00	1,13,486
Mar 2021	6.00	−14.3%	7.00	7.00	5.75	2,646
Feb 2021	7.00	+0.1%	6.99	7.00	6.90	5,784
Jan 2021	6.99	−2.6%	7.18	7.18	6.90	17,137
Dec 2020	7.18	+38.1%	5.46	7.19	4.94	3,894
Nov 2020	5.20	−11.6%	6.17	6.17	5.20	4,645
Oct 2020	5.88	+27.3%	4.39	6.18	4.39	3,378
Sep 2020	4.62	−7.8%	4.76	5.23	4.40	2,274
Aug 2020	5.01	−16.5%	5.70	5.70	4.43	5,229
Jul 2020	6.00	−15.3%	7.00	7.00	6.00	208
Jun 2020	7.08	−14.2%	8.25	8.25	7.08	164
Jan 2020	8.25	0.0%	8.25	8.25	8.25	900
Dec 2019	8.25	−3.5%	8.25	8.25	8.22	39,570
Nov 2019	8.55	−0.1%	8.98	9.14	8.26	92,475
Oct 2019	8.56	−8.9%	9.00	9.00	8.55	152
Sep 2019	9.40	+1.0%	8.85	9.82	8.00	7,160
Aug 2019	9.31	−6.9%	9.80	9.80	9.31	700
May 2019	10.00	+4.9%	10.00	10.00	10.00	397
Apr 2019	9.53	0.0%	9.53	9.53	9.53	1
Feb 2019	9.53	−9.7%	10.03	10.03	9.53	798
Jan 2019	10.55	−0.9%	11.00	11.00	10.55	40
Dec 2018	10.65	−0.3%	10.65	10.65	10.65	500
Aug 2018	10.68	+4.9%	10.68	10.68	10.68	50
Jul 2018	10.18	0.0%	10.18	10.18	10.18	10
Jun 2018	10.18	+4.9%	10.18	10.18	10.18	50
May 2018	9.70	+17.7%	8.65	9.70	8.36	5,616
Apr 2018	8.24	−1.0%	8.73	10.09	7.75	11,412
Mar 2018	8.32	−2.0%	8.91	9.18	7.50	17,099
Feb 2018	8.49	−1.4%	9.00	9.50	7.70	69,148
Jan 2018	8.61	+6.0%	7.88	11.21	7.88	52,008
Dec 2017	8.12	+24.9%	6.25	9.17	5.95	15,694
Nov 2017	6.50	+22.9%	5.03	7.54	4.20	17,698
Oct 2017	5.29	−8.5%	6.05	6.46	5.29	5,187
Sep 2017	5.78	+4.7%	5.78	5.78	5.78	1
Jul 2017	5.52	+9.7%	5.27	5.52	5.27	2
Jun 2017	5.03	−8.4%	5.22	5.22	4.49	9,021
May 2017	5.49	−13.3%	6.02	6.97	5.11	8,905
Apr 2017	6.33	+9.9%	5.49	6.34	4.76	36,975
Mar 2017	5.76	+2.9%	5.61	5.89	4.96	34,020
Feb 2017	5.60	−22.3%	6.85	7.25	5.35	14,443
Jan 2017	7.21	+17.4%	5.84	7.21	5.84	3,360
Dec 2016	6.14	−5.0%	6.14	6.14	6.14	550
Nov 2016	6.46	+4.9%	6.46	6.46	6.16	1,100
Oct 2016	6.16	−29.9%	8.36	8.36	6.16	19,623
Sep 2016	8.79	+13.1%	8.15	9.25	8.15	430
Aug 2016	7.77	−5.2%	7.79	7.79	7.08	1,202
Jul 2016	8.20	−5.0%	8.20	8.20	8.20	400
May 2016	8.63	+10.2%	8.22	8.63	8.22	29,488
Apr 2016	7.83	+15.1%	6.46	7.83	6.46	16,100
Mar 2016	6.80	+13.3%	6.30	7.49	6.30	14,158
Feb 2016	6.00	−11.5%	6.50	6.50	6.00	1,500
Jan 2016	6.78	−16.8%	7.75	7.75	6.14	27,496
Dec 2015	8.15	−30.0%	11.50	11.61	8.15	3,663
Nov 2015	11.64	+7.8%	11.00	13.53	11.00	2,001
Oct 2015	10.80	+23.4%	9.18	10.80	9.18	3,510
Sep 2015	8.75	+53.8%	5.96	8.75	5.96	8,834
Aug 2015	5.69	+60.7%	3.71	5.69	3.70	5,114
Jul 2015	3.54	−20.4%	4.42	4.90	3.54	4,095
Jun 2015	4.45	−16.0%	5.06	5.06	4.14	9,673
May 2015	5.30	−4.0%	5.41	5.82	5.30	15,114
Apr 2015	5.52	−46.6%	9.83	9.83	5.52	27,107
Mar 2015	10.34	+26.7%	8.56	10.88	8.56	1,651
Jan 2015	8.16	−0.4%	8.55	9.84	8.16	390
Dec 2014	8.19	+9.8%	7.09	8.19	7.09	2,202
Nov 2014	7.46	−25.0%	10.10	10.60	7.46	2,482
Oct 2014	9.95	+20.5%	8.35	10.10	8.33	11,101
Sep 2014	8.26	+3.1%	8.05	8.46	7.60	24,309
Aug 2014	8.01	+107.5%	4.05	8.01	4.05	19,989
Jul 2014	3.86	−12.7%	4.64	5.62	3.82	21,319
Jun 2014	4.42	+23.5%	3.43	4.42	3.31	6,702
May 2014	3.58	−8.0%	3.70	3.70	3.52	780
Apr 2014	3.89	−17.2%	4.47	4.69	3.89	4,561
Mar 2014	4.70	−9.4%	4.94	4.94	4.70	600
Feb 2014	5.19	+26.6%	4.30	5.19	4.30	5,582
Jan 2014	4.10	−1.0%	3.95	4.16	3.60	5,132
Dec 2013	4.14	−24.7%	5.50	5.50	3.80	5,982
Nov 2013	5.50	−17.4%	6.33	6.33	5.27	15,601
Oct 2013	6.66	−22.2%	8.14	8.14	6.66	500
Aug 2013	8.56	−14.3%	9.50	9.50	8.56	700
Jun 2013	9.99	−0.1%	9.99	9.99	9.99	25
May 2013	10.00	0.0%	10.00	10.00	10.00	10
Apr 2013	10.00	−1.0%	9.60	10.05	9.60	2,010
Mar 2013	10.10	+12.2%	9.45	10.60	8.25	4,595
Feb 2013	9.00	+4.7%	8.99	9.90	8.78	8,100
Jan 2013	8.60	+39.8%	5.85	9.48	5.85	23,464
Dec 2012	6.15	+41.4%	4.56	7.19	4.14	8,425
Nov 2012	4.35	−34.0%	6.27	7.23	3.97	16,343
Oct 2012	6.59	+85.6%	3.72	6.59	3.72	11,923
Sep 2012	3.55	−11.9%	3.85	3.85	3.55	1,600
Aug 2012	4.03	−5.8%	4.07	4.07	3.70	13,468
Jul 2012	4.28	+7.0%	4.20	5.04	4.00	14,138
Jun 2012	4.00	−26.9%	5.20	5.20	3.81	26,014
May 2012	5.47	+5.2%	5.46	6.98	5.45	26,583
Apr 2012	5.20	+13.8%	4.50	5.56	4.25	10,631
Mar 2012	4.57	−2.8%	4.50	4.85	4.10	12,074
Feb 2012	4.70	+35.8%	3.35	4.73	3.30	11,276
Jan 2012	3.46	−6.5%	3.75	3.75	3.21	5,700
Dec 2011	3.70	+7.2%	3.28	3.93	3.28	9,126
Nov 2011	3.45	−25.5%	4.41	4.55	3.32	15,112
Oct 2011	4.63	−22.3%	5.67	5.67	4.20	5,348
Sep 2011	5.96	+14.6%	5.46	6.75	5.44	17,397
Aug 2011	5.20	−13.3%	5.90	6.20	4.85	43,634
Jul 2011	6.00	+22.4%	5.12	6.02	4.99	36,548
Jun 2011	4.90	+22.5%	4.00	5.60	3.72	24,037
May 2011	4.00	−14.2%	4.60	5.00	3.85	15,300
Apr 2011	4.66	+3.1%	4.36	4.66	4.04	8,283
Mar 2011	4.52	−6.4%	5.05	5.50	4.52	5,889
Feb 2011	4.83	−0.2%	4.63	5.10	4.36	17,976
Jan 2011	4.84	−0.8%	4.95	5.00	4.45	13,485
Dec 2010	4.88	+4.9%	4.47	4.90	4.45	9,574
Nov 2010	4.65	−13.1%	5.10	5.34	4.52	22,227
Oct 2010	5.35	−3.1%	5.45	5.79	4.93	38,004
Sep 2010	5.52	+6.0%	4.97	5.95	4.78	43,331
Aug 2010	5.21	+14.3%	4.43	5.49	4.43	68,320
Jul 2010	4.56	−14.1%	5.06	5.50	4.56	15,954
Jun 2010	5.31	−1.7%	5.50	5.84	4.74	15,559
May 2010	5.40	+0.4%	5.60	5.98	4.90	9,209
Apr 2010	5.38	+13.0%	4.75	5.61	4.75	10,225
Mar 2010	4.76	−9.3%	5.30	5.56	4.41	56,991
Feb 2010	5.25	−10.4%	5.90	6.68	5.25	17,390
Jan 2010	5.86	−6.8%	6.60	6.82	5.60	52,985
Dec 2009	6.29	+25.8%	5.00	6.30	4.59	62,643
Nov 2009	5.00	−16.2%	5.97	6.39	5.00	12,178
Oct 2009	5.97	−2.9%	5.91	6.52	5.51	17,843
Sep 2009	6.15	+13.9%	5.70	7.19	5.61	18,309
Aug 2009	5.40	−25.3%	6.70	6.70	5.01	10,397
Jul 2009	7.23	−1.6%	7.71	8.00	7.23	514
Jun 2009	7.35	+27.4%	6.05	8.80	6.05	24,513
May 2009	5.77	+11.6%	4.92	5.77	4.52	9,837
Apr 2009	5.17	−13.8%	5.71	6.61	5.17	18,237
Mar 2009	6.00	−45.2%	11.45	11.45	5.90	30,773
Feb 2009	10.95	+11.7%	9.80	12.60	9.32	7,354
Jan 2009	9.80	+10.9%	9.28	9.80	8.70	167
Dec 2008	8.84	+14.1%	8.13	8.86	7.73	29
Nov 2008	7.75	−6.5%	8.70	8.70	7.45	955
Oct 2008	8.29	−16.5%	9.75	10.00	8.26	2,618
Sep 2008	9.93	−6.3%	10.20	11.77	8.94	51,476
Aug 2008	10.60	+23.1%	8.18	10.88	7.78	31,538
Jul 2008	8.61	−7.4%	8.40	9.67	7.21	32,819
Jun 2008	9.30	−13.9%	11.88	11.88	9.01	73,500
May 2008	10.80	+8.0%	10.48	11.10	9.75	1,13,525
Apr 2008	10.00	−2.4%	9.75	12.00	9.75	33,682
Mar 2008	10.25	−5.7%	11.30	11.83	9.73	1,85,036
Feb 2008	10.87	+24.9%	8.35	10.87	7.75	2,00,599
Jan 2008	8.70	−20.7%	11.51	14.78	8.62	9,35,636
Dec 2007	10.97	+109.0%	5.05	10.97	5.03	6,98,848
Nov 2007	5.25	+16.4%	4.30	6.35	4.10	85,518
Oct 2007	4.51	−24.8%	6.30	6.30	3.91	74,482
Sep 2007	6.00	−5.5%	6.66	7.24	5.71	1,43,518
Aug 2007	6.35	+1.3%	6.00	7.17	5.34	1,48,858
Jul 2007	6.27	+22.9%	5.10	7.41	4.75	2,71,024
Jun 2007	5.10	+21.7%	4.01	5.10	4.01	60,115
May 2007	4.19	−15.4%	4.72	5.18	3.79	48,299
Apr 2007	4.95	+29.2%	4.00	5.58	4.00	59,467
Mar 2007	3.83	−15.3%	4.70	4.70	3.48	1,19,175
Feb 2007	4.52	−25.7%	5.78	6.22	4.52	37,114
Jan 2007	6.08	–	5.55	7.93	5.50	1,80,092

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	15.25	16.65	15.25	16.65	16.23	557
29 Oct 2026	18.99	18.99	18.50	18.85	18.60	514
28 Oct 2026	20.69	20.69	19.00	19.00	19.01	205
27 Oct 2026	18.25	21.39	18.25	20.75	21.37	1,070
26 Oct 2026	18.25	18.25	18.25	18.25	18.25	480
23 Oct 2026	14.65	18.25	14.65	18.25	14.80	246
22 Oct 2026	18.25	18.25	18.25	18.25	18.25	41
21 Oct 2026	16.00	18.98	16.00	18.98	16.13	526
19 Oct 2026	19.00	19.00	15.36	19.00	16.98	1,588
16 Oct 2026	19.00	19.00	19.00	19.00	19.00	151
15 Oct 2026	19.20	19.20	19.00	19.00	–	49
14 Oct 2026	18.00	18.50	18.00	18.50	18.16	297
13 Oct 2026	18.70	18.70	18.50	18.50	18.53	5,646
12 Oct 2026	19.49	19.49	18.41	18.70	–	68
9 Oct 2026	19.50	19.50	18.00	19.49	18.73	928
8 Oct 2026	17.00	20.00	17.00	19.99	19.32	1,043
7 Oct 2026	19.40	19.98	19.00	19.02	19.29	357
6 Oct 2026	18.00	19.40	18.00	19.31	18.87	386
5 Oct 2026	19.20	20.43	18.22	18.22	19.18	2,002
1 Oct 2026	18.63	20.37	18.63	18.83	18.91	1,143
30 Sep 2026	19.61	20.39	19.25	19.31	19.47	260
29 Sep 2026	20.48	20.48	19.00	19.23	19.58	4,300

Prices in ₹ per share as traded, not adjusted.