Gujarat Ambuja Exports Limited - GAEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	105.1	103.54	103.54	105.4	103.1	260,594
August 21, 2025	105.5	105.06	105.06	106.97	104.45	299,157
August 20, 2025	104.5	105.5	105.5	109.49	104.41	604,503
August 19, 2025	103.2	104.31	104.31	104.82	103	250,134
August 18, 2025	103	103.69	103.69	104.58	102.74	271,161
August 14, 2025	104.3	102.26	102.26	104.6	102.2	234,628
August 13, 2025	103.8	104.3	104.3	104.97	102.55	228,439
August 12, 2025	103.97	103.55	103.55	104.69	103.11	208,602
August 11, 2025	102.8	103.97	103.97	104.5	102.25	329,441
August 08, 2025	104.8	102.8	102.8	105.5	102.6	289,290
August 07, 2025	104.75	104.77	104.77	105.62	102.15	354,165
August 06, 2025	105	105.16	105.16	107.28	104.05	467,446
August 05, 2025	107.5	105.48	105.48	108.49	103.4	774,683
August 04, 2025	111.1	107.63	107.63	111.5	106.75	387,477
August 01, 2025	110.26	110.29	110.29	112	109.11	456,323
July 31, 2025	108.99	110.26	110.26	110.75	107.28	487,017
July 30, 2025	106.9	109.74	109.74	112.3	106.23	954,796
July 29, 2025	105.1	106.42	106.42	106.84	104.54	257,228
July 28, 2025	106.05	105.9	105.9	107.95	105.11	389,691
July 25, 2025	111	105.49	105.49	111.5	105.01	795,971
July 24, 2025	111.07	110.91	110.91	111.7	110.05	373,410
July 23, 2025	110.19	111.26	111.26	111.5	110.19	242,859
July 22, 2025	110.49	110.14	110.14	111.2	109.7	314,248
July 21, 2025	111.81	110.02	110.02	111.82	109.75	479,762
July 18, 2025	113.8	111.81	111.81	113.99	111.45	288,836
July 17, 2025	111.87	113.46	113.46	115.5	111.56	839,150
July 16, 2025	111.65	112.07	112.07	112.45	110.5	377,176
July 15, 2025	110.5	111.54	111.54	111.92	110.47	264,331
July 14, 2025	111	110.43	110.43	111	109.77	258,728
July 11, 2025	112.05	110.52	110.52	113.57	110	482,403
July 10, 2025	112.19	111.68	111.68	112.72	111.06	363,235
July 09, 2025	110.4	111.18	111.18	112.97	110.4	444,351
July 08, 2025	111.7	111.66	111.66	112.5	110.9	300,633
July 07, 2025	111.9	111.32	111.32	112.44	110.15	395,264
July 04, 2025	111.06	111.45	111.45	112.5	111	309,964
July 03, 2025	110.5	111.3	111.3	111.68	109.93	369,493
July 02, 2025	110.99	110.39	110.39	112	109.1	455,059
July 01, 2025	111.75	110.66	110.66	112.44	110.01	559,404
June 30, 2025	111.6	111.58	111.58	112.98	111.2	409,271
June 27, 2025	113.45	111.38	111.38	114.25	111.1	1.45M
June 26, 2025	115	112.22	112.22	115.65	112.05	682,851
June 25, 2025	113.74	114.59	114.59	116.03	113.08	441,601
June 24, 2025	112.09	112.52	112.52	113.8	111.82	375,175
June 23, 2025	111.35	111.65	111.65	112.51	110.8	331,158
June 20, 2025	111.3	111.87	111.87	113	111.3	327,680
June 19, 2025	115.75	112.56	112.56	115.75	111.02	472,652
June 18, 2025	114.84	113.85	113.85	115.32	113.42	287,160
June 17, 2025	116	115.5	115.5	117.09	114.48	351,709
June 16, 2025	116.1	115.96	115.96	117.12	114.07	375,878
June 13, 2025	114.4	115.99	115.99	117.19	113.71	420,484
June 12, 2025	121.25	116.6	116.6	121.5	116.11	558,918
June 11, 2025	118.97	120.11	120.11	122.81	118.3	1.55M
June 10, 2025	119.8	118.1	118.1	120.2	117.11	541,680
June 09, 2025	117.82	119.3	119.3	120	117.3	455,954
June 06, 2025	119.79	117.82	117.82	120.4	117.42	505,668
June 05, 2025	115.05	119.79	119.79	120.4	115.05	1.45M
June 04, 2025	115.44	115.01	115.01	116.5	113.96	496,523
June 03, 2025	114.51	115.04	115.04	116	114.49	410,636
June 02, 2025	117.25	114.49	114.49	117.89	113.8	724,714
May 30, 2025	114.92	116.4	116.4	117.48	113.77	894,662

Gujarat Ambuja Exports Limited (GAEL.NS) NSE