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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	525	521.5	521.5	527.3	516.2	13,879
December 03, 2025	520.75	523.5	523.5	532	519.35	49,308
December 02, 2025	525.15	520.75	520.75	525.15	516.1	20,698
December 01, 2025	533.3	525.15	525.15	533.3	522.45	15,292
November 28, 2025	533.1	530.5	530.5	534	526.5	14,068
November 27, 2025	536.5	530.35	530.35	537.9	528	15,846
November 26, 2025	531	533.75	533.75	539	530.25	15,906
November 25, 2025	531.55	530.95	530.95	542	525	46,987
November 24, 2025	544	525.95	525.95	548.6	514.1	43,147
November 21, 2025	555.05	545.75	545.75	555.05	545	13,209
November 19, 2025	554.9	555.1	555.1	558	547.55	17,963
November 18, 2025	554.6	554.9	554.9	555.95	549	16,600
November 17, 2025	553.5	555.65	555.65	557.6	550.6	33,700
November 14, 2025	543	553.5	553.5	565.3	543	22,791
November 13, 2025	555	548.85	548.85	555.5	541	35,224
November 12, 2025	552.8	552.55	552.55	554	549.6	10,819
November 11, 2025	558	549.95	549.95	560.1	542.9	42,135
November 10, 2025	558.55	557.15	557.15	566.65	552.25	39,040
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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE