Gujarat Ambuja Exports Limited (BOM:524226)
India · Delayed Price · Currency is INR 102.70
-2.10 (-2.00%)
At close: Aug 8, 2025
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 105.00 | 105.25 | 102.50 | 102.70 | 102.70 | -2.00% | 31,201 |
| Aug 7, 2025 | 105.10 | 105.50 | 102.20 | 104.80 | 104.80 | -0.29% | 21,864 |
| Aug 6, 2025 | 106.60 | 107.10 | 104.40 | 105.10 | 105.10 | -0.28% | 61,498 |
| Aug 5, 2025 | 107.10 | 108.40 | 103.45 | 105.40 | 105.40 | -2.14% | 56,893 |
| Aug 4, 2025 | 111.00 | 111.00 | 106.80 | 107.70 | 107.70 | -2.53% | 31,808 |
| Aug 1, 2025 | 109.90 | 111.85 | 109.15 | 110.50 | 110.50 | 0.50% | 20,437 |
| Jul 31, 2025 | 108.00 | 110.70 | 107.40 | 109.95 | 109.95 | 0.23% | 18,787 |
| Jul 30, 2025 | 107.15 | 112.00 | 106.25 | 109.70 | 109.70 | 3.10% | 48,293 |
| Jul 29, 2025 | 104.05 | 106.80 | 104.05 | 106.40 | 106.40 | 0.42% | 31,900 |
| Jul 28, 2025 | 105.55 | 107.95 | 105.00 | 105.95 | 105.95 | 0.38% | 31,876 |
| Jul 25, 2025 | 110.95 | 110.95 | 105.15 | 105.55 | 105.55 | -4.74% | 36,045 |
| Jul 24, 2025 | 110.85 | 111.70 | 110.05 | 110.80 | 110.80 | -0.45% | 32,835 |
| Jul 23, 2025 | 110.05 | 111.55 | 110.00 | 111.30 | 111.30 | 1.04% | 28,516 |
| Jul 22, 2025 | 110.10 | 111.10 | 109.60 | 110.15 | 110.15 | 0.18% | 11,028 |
| Jul 21, 2025 | 111.85 | 111.85 | 109.70 | 109.95 | 109.95 | -1.70% | 37,715 |
| Jul 18, 2025 | 113.40 | 114.10 | 111.50 | 111.85 | 111.85 | -1.37% | 5,325 |
| Jul 17, 2025 | 112.25 | 115.40 | 112.25 | 113.40 | 113.40 | 1.11% | 76,644 |
| Jul 16, 2025 | 112.50 | 112.50 | 110.50 | 112.15 | 112.15 | 0.58% | 16,560 |
| Jul 15, 2025 | 110.35 | 111.85 | 110.35 | 111.50 | 111.50 | 1.04% | 21,464 |
| Jul 14, 2025 | 110.75 | 110.80 | 109.60 | 110.35 | 110.35 | -0.14% | 24,793 |
| Jul 11, 2025 | 111.20 | 113.50 | 110.05 | 110.50 | 110.50 | -1.16% | 57,278 |
| Jul 10, 2025 | 111.20 | 112.70 | 111.10 | 111.80 | 111.80 | 0.45% | 21,459 |
| Jul 9, 2025 | 111.55 | 112.90 | 110.80 | 111.30 | 111.30 | -0.36% | 40,342 |
| Jul 8, 2025 | 111.10 | 112.50 | 110.90 | 111.70 | 111.70 | 0.59% | 6,530 |
| Jul 7, 2025 | 109.20 | 112.30 | 109.20 | 111.05 | 111.05 | -0.27% | 20,122 |
| Jul 4, 2025 | 111.05 | 112.40 | 111.00 | 111.35 | 111.35 | -0.04% | 37,445 |
| Jul 3, 2025 | 109.50 | 111.65 | 109.50 | 111.40 | 111.40 | 0.45% | 40,914 |
| Jul 2, 2025 | 111.00 | 111.75 | 109.20 | 110.90 | 110.90 | 0.23% | 19,092 |
| Jul 1, 2025 | 112.20 | 112.20 | 110.00 | 110.65 | 110.65 | -0.94% | 44,861 |
| Jun 30, 2025 | 111.05 | 112.70 | 111.05 | 111.70 | 111.70 | 0.31% | 26,697 |
| Jun 27, 2025 | 115.00 | 115.00 | 111.10 | 111.35 | 111.35 | -0.89% | 60,005 |
| Jun 26, 2025 | 114.95 | 115.55 | 112.05 | 112.35 | 112.35 | -1.92% | 16,055 |
| Jun 25, 2025 | 112.75 | 116.00 | 112.75 | 114.55 | 114.55 | 1.69% | 44,857 |
| Jun 24, 2025 | 112.50 | 113.85 | 111.90 | 112.65 | 112.65 | 0.72% | 35,282 |
| Jun 23, 2025 | 112.95 | 112.95 | 111.00 | 111.85 | 111.85 | -0.09% | 27,732 |
| Jun 20, 2025 | 113.10 | 113.10 | 111.50 | 111.95 | 111.95 | -0.71% | 18,551 |
| Jun 19, 2025 | 115.30 | 115.50 | 111.00 | 112.75 | 112.75 | -0.92% | 15,603 |
| Jun 18, 2025 | 115.15 | 115.40 | 113.50 | 113.80 | 113.80 | -1.39% | 14,906 |
| Jun 17, 2025 | 117.95 | 117.95 | 114.50 | 115.40 | 115.40 | -0.82% | 30,616 |
| Jun 16, 2025 | 115.85 | 117.00 | 114.05 | 116.35 | 116.35 | 0.26% | 33,639 |
| Jun 13, 2025 | 113.40 | 117.15 | 113.40 | 116.05 | 116.05 | -0.47% | 29,332 |
| Jun 12, 2025 | 122.00 | 122.00 | 116.15 | 116.60 | 116.60 | -3.00% | 39,272 |
| Jun 11, 2025 | 118.05 | 122.75 | 118.05 | 120.20 | 120.20 | 1.91% | 92,070 |
| Jun 10, 2025 | 121.00 | 121.00 | 117.80 | 117.95 | 117.95 | -1.09% | 21,891 |
| Jun 9, 2025 | 117.50 | 120.00 | 117.05 | 119.25 | 119.25 | 1.15% | 63,053 |
| Jun 6, 2025 | 120.00 | 120.40 | 117.30 | 117.90 | 117.90 | -1.50% | 32,481 |
| Jun 5, 2025 | 116.75 | 120.25 | 115.20 | 119.70 | 119.70 | 4.00% | 125,577 |
| Jun 4, 2025 | 114.65 | 116.35 | 113.90 | 115.10 | 115.10 | - | 28,374 |
| Jun 3, 2025 | 114.90 | 115.90 | 114.50 | 115.10 | 115.10 | 0.17% | 17,992 |
| Jun 2, 2025 | 117.55 | 117.80 | 114.00 | 114.90 | 114.90 | -1.16% | 23,314 |