Gujarat Ambuja Exports Limited (BOM:524226)
India · Delayed Price · Currency is INR 115.25
-3.85 (-3.23%)
At close: Dec 5, 2025
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.25 | 118.75 | 115.05 | 115.25 | 115.25 | -3.23% | 11,195 |
| Dec 4, 2025 | 117.70 | 120.00 | 115.55 | 119.10 | 119.10 | 2.54% | 108,437 |
| Dec 3, 2025 | 113.40 | 118.30 | 112.80 | 116.15 | 116.15 | 2.43% | 119,210 |
| Dec 2, 2025 | 114.25 | 114.25 | 111.55 | 113.40 | 113.40 | 0.18% | 19,353 |
| Dec 1, 2025 | 107.05 | 113.90 | 107.05 | 113.20 | 113.20 | 2.40% | 63,524 |
| Nov 28, 2025 | 106.55 | 111.10 | 105.80 | 110.55 | 110.55 | 3.22% | 53,208 |
| Nov 27, 2025 | 108.85 | 108.90 | 106.70 | 107.10 | 107.10 | -1.61% | 20,991 |
| Nov 26, 2025 | 109.00 | 109.25 | 107.00 | 108.85 | 108.85 | -0.41% | 28,565 |
| Nov 25, 2025 | 108.05 | 110.25 | 107.90 | 109.30 | 109.30 | 1.53% | 15,301 |
| Nov 24, 2025 | 109.75 | 110.65 | 106.30 | 107.65 | 107.65 | -1.96% | 30,407 |
| Nov 21, 2025 | 114.05 | 114.10 | 109.65 | 109.80 | 109.80 | -4.48% | 42,201 |
| Nov 20, 2025 | 111.30 | 117.75 | 110.35 | 114.95 | 114.95 | 2.91% | 264,684 |
| Nov 19, 2025 | 108.40 | 112.40 | 108.00 | 111.70 | 111.70 | 3.19% | 98,798 |
| Nov 18, 2025 | 103.35 | 112.15 | 103.30 | 108.25 | 108.25 | 4.79% | 249,663 |
| Nov 17, 2025 | 102.55 | 103.80 | 102.10 | 103.30 | 103.30 | -0.05% | 32,027 |
| Nov 14, 2025 | 105.55 | 105.60 | 102.10 | 103.35 | 103.35 | -2.04% | 36,402 |
| Nov 13, 2025 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -1.31% | 15,744 |
| Nov 12, 2025 | 107.90 | 108.00 | 105.75 | 106.90 | 106.90 | 0.28% | 22,016 |
| Nov 11, 2025 | 111.00 | 111.00 | 105.60 | 106.60 | 106.60 | -4.48% | 38,325 |
| Nov 10, 2025 | 107.85 | 112.90 | 104.85 | 111.60 | 111.60 | 1.04% | 133,981 |
| Nov 7, 2025 | 107.55 | 111.00 | 106.30 | 110.45 | 110.45 | 1.66% | 57,897 |
| Nov 6, 2025 | 108.10 | 109.80 | 106.20 | 108.65 | 108.65 | 0.51% | 27,149 |
| Nov 4, 2025 | 107.90 | 108.80 | 106.55 | 108.10 | 108.10 | 0.51% | 22,482 |
| Nov 3, 2025 | 106.60 | 107.60 | 105.85 | 107.55 | 107.55 | 1.89% | 17,037 |
| Oct 31, 2025 | 106.35 | 106.80 | 105.40 | 105.55 | 105.55 | -0.98% | 12,892 |
| Oct 30, 2025 | 105.90 | 107.30 | 105.85 | 106.60 | 106.60 | -0.33% | 17,083 |
| Oct 29, 2025 | 105.05 | 107.55 | 105.05 | 106.95 | 106.95 | 1.04% | 12,822 |
| Oct 28, 2025 | 104.65 | 106.55 | 104.65 | 105.85 | 105.85 | 0.05% | 8,169 |
| Oct 27, 2025 | 104.60 | 106.25 | 104.60 | 105.80 | 105.80 | 1.10% | 22,557 |
| Oct 24, 2025 | 104.50 | 105.40 | 104.50 | 104.65 | 104.65 | -1.18% | 14,090 |
| Oct 23, 2025 | 107.00 | 110.00 | 105.35 | 105.90 | 105.90 | -1.12% | 38,601 |
| Oct 21, 2025 | 104.85 | 108.80 | 104.05 | 107.10 | 107.10 | 3.83% | 16,967 |
| Oct 20, 2025 | 108.60 | 108.60 | 103.00 | 103.15 | 103.15 | -4.84% | 176,326 |
| Oct 17, 2025 | 106.65 | 109.80 | 106.65 | 108.40 | 108.40 | 1.50% | 27,349 |
| Oct 16, 2025 | 102.95 | 110.20 | 102.95 | 106.80 | 106.80 | 4.14% | 138,604 |
| Oct 15, 2025 | 101.70 | 103.00 | 101.40 | 102.55 | 102.55 | 0.69% | 22,140 |
| Oct 14, 2025 | 105.00 | 105.00 | 101.40 | 101.85 | 101.85 | -1.26% | 27,244 |
| Oct 13, 2025 | 105.05 | 105.50 | 102.60 | 103.15 | 103.15 | -1.34% | 12,694 |
| Oct 10, 2025 | 103.90 | 105.20 | 103.80 | 104.55 | 104.55 | 0.63% | 12,537 |
| Oct 9, 2025 | 104.85 | 105.40 | 103.50 | 103.90 | 103.90 | -1.14% | 22,716 |
| Oct 8, 2025 | 104.55 | 105.60 | 104.25 | 105.10 | 105.10 | -0.47% | 20,435 |
| Oct 7, 2025 | 105.05 | 106.00 | 104.95 | 105.60 | 105.60 | -0.09% | 15,967 |
| Oct 6, 2025 | 108.80 | 108.80 | 105.00 | 105.70 | 105.70 | -1.08% | 39,654 |
| Oct 3, 2025 | 106.35 | 107.10 | 105.55 | 106.85 | 106.85 | 0.33% | 6,680 |
| Oct 1, 2025 | 105.90 | 107.00 | 105.60 | 106.50 | 106.50 | 0.80% | 6,331 |
| Sep 30, 2025 | 104.85 | 106.75 | 104.80 | 105.65 | 105.65 | 0.48% | 17,612 |
| Sep 29, 2025 | 105.05 | 106.95 | 105.00 | 105.15 | 105.15 | -0.33% | 16,450 |
| Sep 26, 2025 | 106.70 | 106.90 | 105.10 | 105.50 | 105.50 | -1.45% | 10,212 |
| Sep 25, 2025 | 108.00 | 108.35 | 106.50 | 107.05 | 107.05 | -0.88% | 16,586 |
| Sep 24, 2025 | 108.65 | 109.55 | 107.80 | 108.00 | 108.00 | -0.83% | 13,307 |