Gujarat Ambuja Exports Limited (BOM:524226)
India · Delayed Price · Currency is INR 156.15
+9.45 (6.44%)
At close: Apr 21, 2026
BOM:524226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 145.50 | 157.50 | 145.50 | 156.15 | 156.15 | 6.44% | 74,813 |
| Apr 20, 2026 | 148.40 | 148.75 | 145.05 | 146.70 | 146.70 | -0.98% | 18,370 |
| Apr 17, 2026 | 154.45 | 154.65 | 147.95 | 148.15 | 148.15 | -2.79% | 30,154 |
| Apr 16, 2026 | 155.90 | 155.90 | 151.00 | 152.40 | 152.40 | -1.42% | 18,285 |
| Apr 15, 2026 | 155.00 | 156.70 | 152.80 | 154.60 | 154.60 | -0.23% | 45,169 |
| Apr 13, 2026 | 146.05 | 156.50 | 146.05 | 154.95 | 154.95 | 2.04% | 65,392 |
| Apr 10, 2026 | 155.75 | 155.75 | 151.10 | 151.85 | 151.85 | -0.56% | 46,402 |
| Apr 9, 2026 | 147.30 | 154.50 | 145.50 | 152.70 | 152.70 | 3.04% | 133,072 |
| Apr 8, 2026 | 145.95 | 149.00 | 144.70 | 148.20 | 148.20 | 2.95% | 55,017 |
| Apr 7, 2026 | 146.20 | 147.60 | 143.35 | 143.95 | 143.95 | -1.74% | 19,721 |
| Apr 6, 2026 | 142.65 | 148.20 | 140.40 | 146.50 | 146.50 | 4.46% | 93,938 |
| Apr 2, 2026 | 137.45 | 141.00 | 134.55 | 140.25 | 140.25 | 0.54% | 13,819 |
| Apr 1, 2026 | 136.15 | 141.10 | 136.15 | 139.50 | 139.50 | 2.54% | 31,274 |
| Mar 30, 2026 | 133.00 | 136.90 | 130.10 | 136.05 | 136.05 | 1.53% | 37,833 |
| Mar 27, 2026 | 132.00 | 135.00 | 130.60 | 134.00 | 134.00 | 1.86% | 43,630 |
| Mar 25, 2026 | 131.05 | 134.00 | 130.55 | 131.55 | 131.55 | 2.33% | 22,465 |
| Mar 24, 2026 | 129.00 | 132.75 | 127.20 | 128.55 | 128.55 | 0.43% | 65,837 |
| Mar 23, 2026 | 134.65 | 134.65 | 127.80 | 128.00 | 128.00 | -4.73% | 14,743 |
| Mar 20, 2026 | 125.25 | 136.35 | 125.25 | 134.35 | 134.35 | 0.98% | 34,866 |
| Mar 19, 2026 | 136.20 | 136.20 | 131.75 | 133.05 | 133.05 | -2.92% | 10,961 |
| Mar 18, 2026 | 130.10 | 137.95 | 130.00 | 137.05 | 137.05 | 5.34% | 33,338 |
| Mar 17, 2026 | 125.60 | 130.50 | 125.60 | 130.10 | 130.10 | 2.40% | 8,325 |
| Mar 16, 2026 | 126.90 | 128.15 | 122.40 | 127.05 | 127.05 | -2.38% | 32,861 |
| Mar 13, 2026 | 129.75 | 132.25 | 128.35 | 130.15 | 130.15 | -0.12% | 19,012 |
| Mar 12, 2026 | 130.00 | 132.35 | 127.45 | 130.30 | 130.30 | -1.59% | 15,707 |
| Mar 11, 2026 | 132.10 | 133.55 | 131.25 | 132.40 | 132.40 | 0.30% | 14,425 |
| Mar 10, 2026 | 128.55 | 133.00 | 128.55 | 132.00 | 132.00 | 0.80% | 13,237 |
| Mar 9, 2026 | 133.40 | 133.40 | 129.60 | 130.95 | 130.95 | -3.14% | 20,121 |
| Mar 6, 2026 | 137.60 | 139.55 | 134.95 | 135.20 | 135.20 | -2.73% | 21,687 |
| Mar 5, 2026 | 135.45 | 140.00 | 135.45 | 139.00 | 139.00 | 2.09% | 21,536 |
| Mar 4, 2026 | 137.00 | 137.45 | 133.10 | 136.15 | 136.15 | -2.12% | 31,759 |
| Mar 2, 2026 | 134.10 | 141.00 | 134.10 | 139.10 | 139.10 | -1.38% | 45,030 |
| Feb 27, 2026 | 143.00 | 143.30 | 140.00 | 141.05 | 141.05 | -2.18% | 18,819 |
| Feb 26, 2026 | 144.10 | 146.00 | 140.65 | 144.20 | 144.20 | 0.10% | 42,459 |
| Feb 25, 2026 | 141.30 | 145.55 | 141.30 | 144.05 | 144.05 | -0.07% | 31,475 |
| Feb 24, 2026 | 144.00 | 146.00 | 141.05 | 144.15 | 144.15 | -1.37% | 30,805 |
| Feb 23, 2026 | 144.55 | 149.45 | 144.40 | 146.15 | 146.15 | -0.85% | 92,272 |
| Feb 20, 2026 | 141.65 | 148.00 | 139.00 | 147.40 | 147.40 | 4.02% | 90,178 |
| Feb 19, 2026 | 137.00 | 143.00 | 137.00 | 141.70 | 141.70 | 1.65% | 49,209 |
| Feb 18, 2026 | 138.00 | 140.05 | 136.65 | 139.40 | 139.40 | 0.50% | 13,291 |
| Feb 17, 2026 | 139.00 | 141.50 | 138.00 | 138.70 | 138.70 | -0.47% | 26,349 |
| Feb 16, 2026 | 138.30 | 141.05 | 136.55 | 139.35 | 139.35 | 0.80% | 33,451 |
| Feb 13, 2026 | 136.75 | 138.90 | 134.75 | 138.25 | 138.25 | -0.14% | 16,133 |
| Feb 12, 2026 | 134.90 | 140.00 | 134.60 | 138.45 | 138.45 | 2.71% | 37,336 |
| Feb 11, 2026 | 135.60 | 137.85 | 133.65 | 134.80 | 134.80 | -0.92% | 12,433 |
| Feb 10, 2026 | 135.60 | 137.35 | 134.75 | 136.05 | 136.05 | 0.41% | 23,500 |
| Feb 9, 2026 | 127.70 | 136.55 | 127.65 | 135.50 | 135.50 | 6.15% | 36,603 |
| Feb 6, 2026 | 127.70 | 128.85 | 124.75 | 127.65 | 127.65 | -0.70% | 51,180 |
| Feb 5, 2026 | 132.10 | 134.10 | 127.45 | 128.55 | 128.55 | -3.49% | 55,770 |
| Feb 4, 2026 | 132.90 | 134.25 | 132.15 | 133.20 | 133.20 | 0.26% | 12,821 |