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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	116.7	119.44	119.44	120.25	115.46	1.79M
December 03, 2025	113.18	116.27	116.27	118.4	112.72	1.5M
December 02, 2025	113.99	113.35	113.35	114.19	111.6	448,910
December 01, 2025	111.2	113.25	113.25	113.99	110.85	762,943
November 28, 2025	107.13	110.57	110.57	111.2	105.7	767,715
November 27, 2025	108.44	107.07	107.07	109.01	106.5	434,517
November 26, 2025	108.99	108.44	108.44	109.16	106.5	358,275
November 25, 2025	107.9	109.07	109.07	110.48	107.6	572,041
November 24, 2025	109.38	107.86	107.86	110.75	106.2	3.5M
November 21, 2025	114.44	109.82	109.82	114.61	109.42	800,607
November 19, 2025	108.23	111.68	111.68	112.2	107.83	1.11M
November 18, 2025	103.3	108.23	108.23	112.2	102.87	4.86M
November 17, 2025	103	103.36	103.36	103.93	102.05	535,133
November 14, 2025	104.95	103.32	103.32	105.62	102.2	1.06M
November 13, 2025	107.1	105.64	105.64	108.2	105.11	337,962
November 12, 2025	106.89	107.07	107.07	108	105.63	432,902
November 11, 2025	111.6	106.59	106.59	111.6	105.51	1M
November 10, 2025	106.42	111.64	111.64	112.9	105.1	1.59M
November 07, 2025	108.1	110.43	110.43	111.17	106.36	595,305
November 06, 2025	106.55	108.45	108.45	110	106.14	422,551
November 04, 2025	107.28	108.15	108.15	108.99	106.41	334,985
November 03, 2025	106.01	107.58	107.58	108	105.9	239,765
October 31, 2025	105.65	105.71	105.71	106.8	105.32	177,746
October 30, 2025	106.55	106.38	106.38	107.51	105.71	285,051
October 29, 2025	105.31	106.98	106.98	107.5	105.31	296,179
October 28, 2025	105.82	106.02	106.02	106.6	104.79	234,131
October 27, 2025	104.8	105.82	105.82	106.1	104.6	201,213
October 24, 2025	105.66	104.56	104.56	105.78	104.4	225,546
October 23, 2025	106.71	105.66	105.66	110.04	105.2	595,757
October 21, 2025	103.95	107.34	107.34	108.8	103.64	288,328
October 20, 2025	108.06	103.64	103.64	108.68	103.01	722,648
October 17, 2025	106.16	108.68	108.68	110	106.16	732,497
October 16, 2025	103	106.87	106.87	110.5	103	2.23M
October 15, 2025	101.8	102.61	102.61	103.1	101.4	234,294
October 14, 2025	103.1	101.74	101.74	104.1	101.2	346,229
October 13, 2025	105	102.95	102.95	105.69	102.29	317,173
October 10, 2025	104.02	104.6	104.6	105.96	103.5	229,483
October 09, 2025	105	104.02	104.02	105.35	103.36	227,895
October 08, 2025	105.5	105.07	105.07	106	104.27	178,928
October 07, 2025	105.91	105.53	105.53	106	105	271,155
October 06, 2025	108.01	105.56	105.56	108.2	105.2	267,459
October 03, 2025	106.62	106.8	106.8	107.12	105.35	206,906
October 01, 2025	105.8	106.63	106.63	107.1	105.49	247,475
September 30, 2025	105.3	105.86	105.86	107	104.99	326,646
September 29, 2025	105.35	105.13	105.13	106.89	105.08	201,883
September 26, 2025	107.1	105.35	105.35	107.1	105.08	215,571
September 25, 2025	107.4	107.12	107.12	108.58	106.6	246,567
September 24, 2025	109.69	108.02	108.02	109.69	107.8	181,189
September 23, 2025	109.51	109.15	109.15	110.8	108.25	260,016
September 22, 2025	110.3	109.98	109.98	110.74	109.3	179,158
September 19, 2025	110.86	110.1	110.1	110.9	109.81	198,178
September 18, 2025	110.5	110.38	110.38	111.51	109.23	336,076
September 17, 2025	110.2	110.15	110.15	112.2	109.64	338,628
September 16, 2025	109.6	109.64	109.64	111.29	109.25	169,565
September 15, 2025	110.8	109.43	109.43	111.6	108.85	297,426
September 12, 2025	112.54	110.97	110.97	113.26	110.51	417,515
September 11, 2025	107.7	112.65	112.65	115	107.08	2.37M
September 10, 2025	106.19	107.92	107.92	108.5	105.27	661,135
September 09, 2025	107.4	105.63	105.63	107.95	105	352,332
September 08, 2025	105.9	107.39	107.39	108	104.45	306,918

Gujarat Ambuja Exports Limited (GAEL.NS) NSE