Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE
430.70
-10.25(-2.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
430.70
-10.25(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 469 | 470.15 | 470.15 | 474.95 | 461 | 27,493 |
| February 27, 2026 | 480 | 477.9 | 477.9 | 482.15 | 476.5 | 12,238 |
| February 26, 2026 | 470.15 | 477.65 | 477.65 | 482.5 | 470.15 | 23,614 |
| February 25, 2026 | 477.95 | 477.3 | 477.3 | 482.75 | 471 | 20,581 |
| February 24, 2026 | 488 | 475.2 | 475.2 | 488 | 473 | 22,450 |
| February 23, 2026 | 463.1 | 489.95 | 489.95 | 496 | 461.6 | 128,368 |
| February 20, 2026 | 469 | 464.5 | 0 | 470 | 461.1 | 13,308 |
| February 19, 2026 | 480 | 467.95 | 0 | 481.15 | 465.1 | 42,809 |
| February 18, 2026 | 480 | 480 | 0 | 485.15 | 477.85 | 16,201 |
| February 17, 2026 | 474.1 | 479.65 | 0 | 491.55 | 474.1 | 15,813 |
| February 16, 2026 | 470 | 480.55 | 0 | 484.5 | 470 | 21,348 |
| February 13, 2026 | 472 | 472.35 | 0 | 481.65 | 467.55 | 15,684 |
| February 12, 2026 | 474 | 481.2 | 0 | 484.3 | 470 | 27,339 |
| February 11, 2026 | 480 | 477.7 | 0 | 482.5 | 473.05 | 13,125 |
| February 10, 2026 | 474.3 | 481.25 | 0 | 487.95 | 474.3 | 25,891 |
| February 09, 2026 | 470.9 | 474.3 | 0 | 478.35 | 455.15 | 71,436 |
| February 06, 2026 | 472 | 472.6 | 0 | 474.85 | 463.05 | 12,103 |
| February 05, 2026 | 478 | 469.85 | 0 | 480 | 467 | 12,374 |
| February 04, 2026 | 462.3 | 477.55 | 0 | 479.85 | 462.3 | 19,194 |
| February 03, 2026 | 450.9 | 472.75 | 0 | 480 | 450.9 | 64,880 |
| February 02, 2026 | 444.6 | 444.55 | 0 | 449.95 | 437.3 | 22,032 |
| February 01, 2026 | 447.7 | 446.8 | 0 | 457 | 445 | 16,308 |
| January 30, 2026 | 450.15 | 455.95 | 0 | 458.8 | 443.05 | 22,198 |
| January 29, 2026 | 452.1 | 450.15 | 0 | 454.3 | 448 | 18,338 |
| January 28, 2026 | 442 | 453.45 | 0 | 453.95 | 441.95 | 21,608 |
| January 27, 2026 | 453.8 | 444.9 | 0 | 458 | 443.1 | 18,973 |
| January 23, 2026 | 457.75 | 453.8 | 0 | 460 | 450 | 21,451 |
| January 22, 2026 | 460.9 | 457.75 | 0 | 464.05 | 456 | 21,362 |
| January 21, 2026 | 453 | 458.3 | 0 | 463.7 | 448 | 36,864 |
| January 20, 2026 | 466.6 | 458.3 | 0 | 467.05 | 456.5 | 22,704 |
| January 19, 2026 | 476 | 468.45 | 0 | 478 | 467.5 | 21,646 |
| January 16, 2026 | 479.75 | 475.8 | 0 | 485.5 | 472.9 | 22,186 |
| January 14, 2026 | 478.55 | 482.05 | 0 | 488.1 | 478.55 | 15,989 |
| January 13, 2026 | 478 | 481.35 | 0 | 489.95 | 478 | 13,710 |
| January 12, 2026 | 473 | 484.1 | 0 | 493 | 467 | 50,572 |
| January 09, 2026 | 485 | 478.4 | 0 | 487.6 | 476.55 | 25,777 |
| January 08, 2026 | 505.9 | 487 | 0 | 505.9 | 482.75 | 48,556 |
| January 07, 2026 | 495 | 503.1 | 0 | 504.8 | 495 | 36,621 |
| January 06, 2026 | 500 | 496.65 | 0 | 507 | 494 | 27,770 |
| January 05, 2026 | 500 | 502.95 | 0 | 507.05 | 500 | 11,312 |
| January 02, 2026 | 496.1 | 504.65 | 0 | 507.9 | 495.5 | 38,803 |
| January 01, 2026 | 506.75 | 500.95 | 0 | 507 | 494.7 | 20,644 |
| December 31, 2025 | 495.1 | 504.25 | 0 | 508 | 493.8 | 20,743 |
| December 30, 2025 | 493.2 | 494.7 | 0 | 497 | 488 | 24,494 |
| December 29, 2025 | 505.5 | 493.2 | 0 | 506.8 | 486.3 | 56,240 |
| December 26, 2025 | 509.95 | 501.9 | 0 | 510.45 | 499.7 | 24,198 |
| December 24, 2025 | 509.95 | 507.65 | 0 | 513.75 | 505 | 12,528 |
| December 23, 2025 | 507.6 | 508.3 | 0 | 509.9 | 500.65 | 27,378 |
| December 22, 2025 | 506 | 505 | 0 | 509.6 | 501 | 16,023 |
| December 19, 2025 | 500.75 | 503.85 | 0 | 510.1 | 498 | 13,748 |
| December 18, 2025 | 508.2 | 500.75 | 0 | 508.2 | 497 | 11,072 |
| December 17, 2025 | 505.1 | 505.65 | 0 | 509 | 500.15 | 15,344 |
| December 16, 2025 | 517.8 | 504.45 | 0 | 517.8 | 500.4 | 18,851 |