Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE
664.85
-14.35(-2.11%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
GUJALKALI.NS Historical Return
If you invested ₹1000 in Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) 10 years ago, it would be worth ₹3,732.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,809.07, while ₹1000 invested 1 year ago would be worth ₹1,172.99. This corresponds to total returns of 273.24%, 80.91%, 17.3%, respectively, with annualized returns of 14.07%, 12.58%, 17.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GUJALKALI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 671 | 664.85 | 664.85 | 671 | 657.5 | 51,720 |
| June 01, 2026 | 692 | 679.2 | 679.2 | 692 | 672 | 103,988 |
| May 29, 2026 | 694 | 679.55 | 679.55 | 707.7 | 657.35 | 384,788 |
| May 27, 2026 | 691.35 | 687.35 | 687.35 | 703.95 | 685 | 83,088 |
| May 26, 2026 | 704.95 | 696.25 | 696.25 | 714.95 | 691 | 119,476 |
| May 25, 2026 | 691 | 700.3 | 700.3 | 712.5 | 682.05 | 118,639 |
| May 22, 2026 | 704.5 | 687.2 | 687.2 | 706.65 | 681.25 | 128,614 |
| May 21, 2026 | 725 | 708.9 | 708.9 | 727.95 | 700.1 | 132,257 |
| May 20, 2026 | 691 | 717.25 | 717.25 | 721.4 | 678 | 126,006 |
| May 19, 2026 | 688.7 | 697.9 | 697.9 | 702.25 | 681 | 106,152 |
| May 18, 2026 | 691.55 | 682.75 | 682.75 | 699.95 | 677.2 | 104,507 |
| May 15, 2026 | 710.15 | 702.9 | 702.9 | 710.9 | 691.25 | 126,305 |
| May 14, 2026 | 700.05 | 701.75 | 701.75 | 710 | 674.3 | 207,572 |
| May 13, 2026 | 681 | 691.55 | 691.55 | 707.65 | 680.95 | 224,031 |
| May 12, 2026 | 720 | 679.2 | 679.2 | 724 | 672 | 247,967 |
| May 11, 2026 | 735.15 | 725 | 725 | 752.95 | 718 | 276,644 |
| May 08, 2026 | 795.5 | 746.55 | 746.55 | 800.25 | 728.65 | 312,461 |
| May 07, 2026 | 795 | 790.5 | 790.5 | 805 | 785 | 228,531 |
| May 06, 2026 | 808.65 | 786.75 | 786.75 | 815 | 780.3 | 282,211 |
| May 05, 2026 | 794.9 | 801.6 | 801.6 | 815 | 789.85 | 531,580 |
| May 04, 2026 | 797.1 | 791.95 | 791.95 | 799.95 | 776 | 390,954 |
| April 30, 2026 | 735.95 | 800.95 | 800.95 | 809.3 | 735.95 | 1.59M |
| April 29, 2026 | 714 | 735.75 | 735.75 | 746.9 | 711.3 | 713,283 |
| April 28, 2026 | 722 | 707.65 | 707.65 | 732.9 | 700.1 | 502,960 |
| April 27, 2026 | 777.1 | 736.65 | 736.65 | 808.05 | 713.3 | 1.09M |
| April 24, 2026 | 719.3 | 769.45 | 769.45 | 783.45 | 719.3 | 1.83M |
| April 23, 2026 | 715.55 | 721.1 | 721.1 | 733 | 710.2 | 542,957 |
| April 22, 2026 | 723 | 712.25 | 712.25 | 733.45 | 705 | 504,866 |
| April 21, 2026 | 744 | 719.7 | 719.7 | 757 | 703.4 | 891,075 |
| April 20, 2026 | 712 | 734.8 | 734.8 | 745.55 | 704 | 811,527 |
| April 17, 2026 | 696.55 | 722.55 | 722.55 | 731.3 | 694.65 | 1.53M |
| April 16, 2026 | 657 | 693.05 | 693.05 | 700 | 655.05 | 2.56M |
| April 15, 2026 | 646 | 654.65 | 654.65 | 661.8 | 639.6 | 1.21M |
| April 13, 2026 | 609.95 | 639.6 | 639.6 | 679.7 | 595 | 2.18M |
| April 10, 2026 | 630 | 617.95 | 617.95 | 631.2 | 611 | 1.38M |
| April 09, 2026 | 587.6 | 618.1 | 618.1 | 628 | 580.1 | 5.14M |
| April 08, 2026 | 600 | 587.6 | 587.6 | 600 | 580 | 2.11M |
| April 07, 2026 | 586.35 | 579.55 | 579.55 | 601.45 | 562.15 | 2.72M |
| April 06, 2026 | 608 | 585.75 | 585.75 | 611.65 | 572.85 | 2.82M |
| April 02, 2026 | 599.95 | 603.45 | 603.45 | 613.7 | 578.15 | 6.25M |
| April 01, 2026 | 594.3 | 591.3 | 591.3 | 604.3 | 575.75 | 10.15M |
| March 30, 2026 | 594.95 | 568.55 | 568.55 | 613.6 | 556 | 14.63M |
| March 27, 2026 | 613.4 | 585.65 | 585.65 | 632 | 576.8 | 22.19M |
| March 25, 2026 | 597 | 601.5 | 601.5 | 647.85 | 583 | 28.54M |
| March 24, 2026 | 610.1 | 625.95 | 625.95 | 669.3 | 585.1 | 51.04M |
| March 23, 2026 | 549.9 | 615.1 | 615.1 | 637.7 | 542.6 | 62.74M |
| March 20, 2026 | -1 | -1 | 538.25 | -1 | -1 | 0 |
| March 19, 2026 | 431.95 | 486.5 | 486.5 | 509.95 | 422.6 | 48.02M |
| March 18, 2026 | 415 | 432.1 | 432.1 | 440 | 415 | 47,605 |
| March 17, 2026 | 416.4 | 414.15 | 414.15 | 418.05 | 412.7 | 40,710 |
| March 16, 2026 | 433 | 416.4 | 416.4 | 433 | 409.15 | 53,615 |
| March 13, 2026 | 440.95 | 430.7 | 430.7 | 441.95 | 427.55 | 39,936 |
| March 12, 2026 | 444.05 | 440.95 | 440.95 | 449.05 | 437.5 | 43,574 |
| March 11, 2026 | 447.6 | 445.2 | 445.2 | 453.8 | 440.1 | 33,627 |
| March 10, 2026 | 434.95 | 441.9 | 441.9 | 446.8 | 428.1 | 46,153 |
| March 09, 2026 | 450 | 429.7 | 429.7 | 450 | 425.25 | 78,927 |
| March 06, 2026 | 460 | 451.7 | 451.7 | 461.5 | 450 | 16,775 |
| March 05, 2026 | 459.5 | 460.6 | 460.6 | 467.8 | 451.05 | 18,863 |
| March 04, 2026 | -1 | -1 | 456.6 | -1 | -1 | 0 |
| March 02, 2026 | 469 | 470.15 | 470.15 | 474.95 | 461 | 27,493 |
