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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE