Gujarat Alkalies and Chemicals Limited - GUJALKALI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	551	547.95	547.95	560.2	544.5	43,014
August 14, 2025	552	550.35	550.35	559.45	548.1	25,896
August 13, 2025	560.9	552	552	563.95	550	38,218
August 12, 2025	563.3	560.1	560.1	566.8	557.3	21,320
August 11, 2025	565	559.25	559.25	570	553.8	60,435
August 08, 2025	570	578.65	578.65	581	570	19,235
August 07, 2025	581	574.95	574.95	581	564	38,837
August 06, 2025	580	581.05	581.05	584.8	575.5	15,113
August 05, 2025	579.85	583.15	583.15	587	574.5	23,802
August 04, 2025	573.7	579.85	579.85	583.8	569	25,925
August 01, 2025	585.8	573.25	573.25	590.7	572.2	41,750
July 31, 2025	573.4	581.6	581.6	593.5	568.6	64,823
July 30, 2025	575.6	573.4	573.4	577.5	571.9	44,351
July 29, 2025	575	574.9	574.9	579.8	572.05	53,973
July 28, 2025	594.1	575.6	575.6	597.25	572.15	46,627
July 25, 2025	601.15	594.1	594.1	605.8	590.55	103,901
July 24, 2025	601.7	601.15	601.15	612.2	596.75	246,082
July 23, 2025	604.95	598.75	598.75	609	595.25	319,717
July 22, 2025	594.3	600.15	600.15	617	591.75	486,538
July 21, 2025	594.6	588.4	588.4	594.6	585.05	28,453
July 18, 2025	596	590.1	590.1	596.2	586.4	17,389
July 17, 2025	599.4	594.1	594.1	600.45	591.3	15,945
July 16, 2025	591.5	596.25	596.25	601.4	590.05	47,619
July 15, 2025	587.35	591.5	591.5	594.8	587.35	27,227
July 14, 2025	590	586.45	586.45	591.85	583	27,825
July 11, 2025	595.95	591.5	591.5	595.95	587.3	31,580
July 10, 2025	584.55	595.95	595.95	599.95	584.55	62,793
July 09, 2025	578.7	586.95	586.95	587.9	577.35	41,949
July 08, 2025	576.8	578.1	578.1	586	576	40,941
July 07, 2025	583.9	575.05	575.05	588.9	570.55	55,381
July 04, 2025	589.3	579.7	579.7	592	577.9	96,969
July 03, 2025	589.2	589.3	589.3	596	587	42,624
July 02, 2025	612	589.75	589.75	614.9	588.2	80,526
July 01, 2025	603.9	610.8	610.8	618	603.9	70,009
June 30, 2025	606.45	599.65	599.65	614.35	597.5	49,311
June 27, 2025	613.5	606.45	606.45	613.9	604.45	54,154
June 26, 2025	595	609.25	609.25	615	588	256,648
June 25, 2025	575.15	590.95	590.95	593.35	575.15	42,585
June 24, 2025	575.9	578.05	578.05	584	575.6	29,893
June 23, 2025	565	573.4	573.4	575	563.45	23,258
June 20, 2025	575.6	570.2	570.2	578.8	568	29,434
June 19, 2025	581.4	573.1	573.1	583.7	567.85	30,627
June 18, 2025	586.5	581.4	581.4	588.95	579.55	23,542
June 17, 2025	585.3	585.95	585.95	594.95	585.1	26,608
June 16, 2025	594.5	589.35	589.35	594.5	579.95	28,899
June 13, 2025	578.55	585.6	585.6	586.5	576	23,463
June 12, 2025	598	585.2	585.2	605.85	582	67,482
June 11, 2025	598.8	597.85	597.85	605.9	592.4	90,162
June 10, 2025	596.9	595.9	595.9	599.5	589.5	53,020
June 09, 2025	594.1	593.75	593.75	599.8	591.6	44,658
June 06, 2025	590.2	589.4	589.4	599.05	585	71,420
June 05, 2025	592.95	587	587	592.95	582.1	38,743
June 04, 2025	584.8	589.3	589.3	590.9	580.45	47,375
June 03, 2025	592	581.75	581.75	597	577.65	59,024
June 02, 2025	577.1	591.5	591.5	593.3	574.1	67,225
May 30, 2025	583	574	574	585.9	562.5	375,629
May 29, 2025	593	583.6	583.6	593	581	61,926
May 28, 2025	602.3	588.55	588.55	608.65	586.7	146,951
May 27, 2025	605	602.3	602.3	609.2	596.7	37,426
May 26, 2025	600	605.95	605.95	612	597.95	59,434

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE