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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	562	558	558	562.3	548.1	27,841
November 06, 2025	566.8	558.05	558.05	579.9	550.35	51,146
November 04, 2025	562	563.85	563.85	568	559.65	20,900
November 03, 2025	572.05	562.45	562.45	572.05	561	45,244
October 31, 2025	574.6	572.05	572.05	574.6	566.95	18,314
October 30, 2025	577.8	574.6	574.6	577.9	564	43,254
October 29, 2025	558	573.6	573.6	577	555.7	62,736
October 28, 2025	556.65	558.55	558.55	559.6	552.15	18,501
October 27, 2025	560.15	556.65	556.65	560.3	552.8	34,019
October 24, 2025	560	560.15	560.15	562	553.25	13,249
October 23, 2025	552.6	557.15	557.15	559	550.2	18,130
October 21, 2025	540.25	552.6	552.6	555.1	540.25	11,547
October 20, 2025	549.7	551.15	551.15	553	542	26,034
October 17, 2025	560	545.65	545.65	561	543.9	31,374
October 16, 2025	553.4	559.5	559.5	563.3	553.4	25,379
October 15, 2025	549.5	553.4	553.4	556	543.7	22,359
October 14, 2025	560	546.65	546.65	563.05	539.85	61,186
October 13, 2025	566.55	560.6	560.6	566.55	556	19,741
October 10, 2025	560.45	566.55	566.55	570.5	558	28,944
October 09, 2025	553	560.45	560.45	562.5	550.8	20,401
October 08, 2025	555.45	552.95	552.95	563.55	549	50,302
October 07, 2025	562	555.65	555.65	563	552.05	26,644
October 06, 2025	565.6	561.5	561.5	565.7	556.65	20,328
October 03, 2025	552.7	561.6	561.6	563.7	552.7	35,236
October 01, 2025	549.4	552.7	552.7	556	541.5	23,306
September 30, 2025	543.95	546.55	546.55	549.3	540.5	31,565
September 29, 2025	555	543.95	543.95	557.9	534.8	70,404
September 26, 2025	561	559.6	559.6	569.15	551.1	49,817
September 25, 2025	580	567.25	567.25	580.85	563.7	38,010
September 24, 2025	589	580.6	580.6	589	579	32,062
September 23, 2025	594.55	586.2	586.2	594.55	584.4	26,707
September 22, 2025	594	594.55	594.55	597.2	585	64,225
September 19, 2025	593	594.5	594.5	598	590.45	57,112
September 18, 2025	616.5	614.95	599.15	618	610.25	93,298
September 17, 2025	618	615.15	599.34	619.25	612.05	96,593
September 16, 2025	615	613.95	598.18	617.9	612	63,655
September 15, 2025	609	610.9	595.2	621.8	609	84,863
September 12, 2025	608.1	608.6	592.96	611.3	603.05	44,547
September 11, 2025	600.4	608.05	608.05	612.4	600.4	73,543
September 10, 2025	592.3	600.4	600.4	602.7	592.3	42,499
September 09, 2025	593.9	592.3	592.3	600.3	591.55	36,565
September 08, 2025	588.6	593.9	593.9	598.6	585.1	39,758
September 05, 2025	592.5	587.8	587.8	603.7	586	66,316
September 04, 2025	597.75	593.75	593.75	607.9	589.7	73,707
September 03, 2025	587.85	594.55	594.55	595.95	586.3	42,045
September 02, 2025	579.2	587.85	587.85	590.85	576	190,896
September 01, 2025	567.3	576.1	576.1	577.8	564	23,905
August 29, 2025	564.1	564.3	564.3	569.7	559.45	15,481
August 28, 2025	565.25	564.1	564.1	571.5	561.45	20,284
August 26, 2025	570.05	565.25	565.25	570.05	563.35	16,568
August 25, 2025	577	570.55	570.55	579	569.5	21,323
August 22, 2025	572	574.55	574.55	588.85	562.2	43,446
August 21, 2025	565	568.95	568.95	575.1	565	25,368
August 20, 2025	563.7	565.15	565.15	572	558.25	28,190
August 19, 2025	551.9	559.6	559.6	563	549.15	24,962
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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE