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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	469	464.5	464.5	470	461.1	13,308
February 19, 2026	480	467.95	467.95	481.15	465.1	42,809
February 18, 2026	480	480	480	485.15	477.85	16,201
February 17, 2026	474.1	479.65	479.65	491.55	474.1	15,813
February 16, 2026	470	480.55	480.55	484.5	470	21,348
February 13, 2026	472	472.35	472.35	481.65	467.55	15,684
February 12, 2026	474	481.2	481.2	484.3	470	27,339
February 11, 2026	480	477.7	477.7	482.5	473.05	13,125
February 10, 2026	474.3	481.25	481.25	487.95	474.3	25,891
February 09, 2026	470.9	474.3	474.3	478.35	455.15	71,436
February 06, 2026	472	472.6	472.6	474.85	463.05	12,103
February 05, 2026	478	469.85	469.85	480	467	12,374
February 04, 2026	462.3	477.55	477.55	479.85	462.3	19,194
February 03, 2026	450.9	472.75	472.75	480	450.9	64,880
February 02, 2026	444.6	444.55	444.55	449.95	437.3	22,032
February 01, 2026	447.7	446.8	446.8	457	445	16,308
January 30, 2026	450.15	455.95	455.95	458.8	443.05	22,198
January 29, 2026	452.1	450.15	450.15	454.3	448	18,338
January 28, 2026	442	453.45	453.45	453.95	441.95	21,608
January 27, 2026	453.8	444.9	444.9	458	443.1	18,973
January 23, 2026	457.75	453.8	453.8	460	450	21,451
January 22, 2026	460.9	457.75	457.75	464.05	456	21,362
January 21, 2026	453	458.3	458.3	463.7	448	36,864
January 20, 2026	466.6	458.3	458.3	467.05	456.5	22,704
January 19, 2026	476	468.45	468.45	478	467.5	21,646
January 16, 2026	479.75	475.8	475.8	485.5	472.9	22,183
January 14, 2026	478.55	482.05	482.05	488.1	478.55	15,989
January 13, 2026	478	481.35	481.35	489.95	478	13,710
January 12, 2026	473	484.1	484.1	493	467	50,572
January 09, 2026	485	478.4	478.4	487.6	476.55	25,777
January 08, 2026	505.9	487	487	505.9	482.75	48,556
January 07, 2026	495	503.1	503.1	504.8	495	36,621
January 06, 2026	500	496.65	496.65	507	494	27,770
January 05, 2026	500	502.95	502.95	507.05	500	11,312
January 02, 2026	496.1	504.65	504.65	507.9	495.5	38,803
January 01, 2026	506.75	500.95	500.95	507	494.7	20,644
December 31, 2025	495.1	504.25	504.25	508	493.8	20,743
December 30, 2025	493.2	494.7	494.7	497	488	24,494
December 29, 2025	505.5	493.2	493.2	506.8	486.3	56,240
December 26, 2025	509.95	501.9	501.9	510.45	499.7	24,198
December 24, 2025	509.95	507.65	507.65	513.75	505	12,528
December 23, 2025	507.6	508.3	508.3	509.9	500.65	27,378
December 22, 2025	506	505	505	509.6	501	16,023
December 19, 2025	500.75	503.85	503.85	510.1	498	13,748
December 18, 2025	508.2	500.75	500.75	508.2	497	11,072
December 17, 2025	505.1	505.65	505.65	509	500.15	15,344
December 16, 2025	517.8	504.45	504.45	517.8	500.4	18,851
December 15, 2025	506	514.15	514.15	515	503.75	12,328
December 12, 2025	507.05	507.2	507.2	510.7	504	13,854
December 11, 2025	507	507.05	507.05	507.95	500.1	12,631
December 10, 2025	506.8	507	507	514.55	505.1	15,746
December 09, 2025	506.9	511.05	511.05	512.4	495	27,520
December 08, 2025	516.3	506.05	506.05	516.3	501.4	18,853
December 05, 2025	517.7	516.8	516.8	522.25	516	15,022
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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS) NSE