Gujarat Ambuja Exports Limited (BOM:524226)
India · Delayed Price · Currency is INR 163.15
+0.35 (0.21%)
At close: Oct 7, 2026
BOM:524226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 162.10 | 166.20 | 160.20 | 163.15 | 163.15 | 0.21% | 32,913 |
| Oct 6, 2026 | 159.80 | 163.25 | 158.00 | 162.80 | 162.80 | 2.68% | 54,198 |
| Oct 5, 2026 | 155.25 | 160.35 | 155.25 | 158.55 | 158.55 | 0.09% | 50,063 |
| Oct 1, 2026 | 159.05 | 160.70 | 153.45 | 158.40 | 158.40 | -1.19% | 32,954 |
| Sep 30, 2026 | 163.30 | 163.30 | 159.50 | 160.30 | 160.30 | -0.87% | 16,540 |
| Sep 29, 2026 | 161.25 | 162.90 | 157.80 | 161.70 | 161.70 | 0.97% | 16,249 |
| Sep 28, 2026 | 162.30 | 164.05 | 159.80 | 160.15 | 160.15 | -2.20% | 31,023 |
| Sep 25, 2026 | 161.75 | 164.95 | 160.75 | 163.75 | 163.75 | 0.74% | 24,647 |
| Sep 24, 2026 | 161.10 | 164.70 | 160.50 | 162.55 | 162.55 | -0.49% | 33,719 |
| Sep 23, 2026 | 155.65 | 164.90 | 155.65 | 163.35 | 163.35 | 3.85% | 37,611 |
| Sep 22, 2026 | 161.15 | 161.45 | 156.60 | 157.30 | 157.30 | -2.42% | 20,819 |
| Sep 21, 2026 | 156.95 | 162.50 | 156.50 | 161.20 | 161.20 | 2.68% | 26,757 |
| Sep 18, 2026 | 159.30 | 160.35 | 156.50 | 157.00 | 157.00 | -1.44% | 11,115 |
| Sep 17, 2026 | 156.65 | 161.50 | 156.60 | 159.30 | 159.30 | 1.40% | 20,887 |
| Sep 16, 2026 | 156.15 | 159.20 | 153.80 | 157.10 | 157.10 | -0.76% | 31,594 |
| Sep 15, 2026 | 164.65 | 164.65 | 157.45 | 158.30 | 158.30 | -2.91% | 30,041 |
| Sep 11, 2026 | 163.50 | 164.05 | 160.85 | 163.05 | 163.05 | -1.30% | 30,093 |
| Sep 10, 2026 | 167.95 | 170.45 | 164.50 | 165.20 | 165.20 | -0.36% | 21,727 |
| Sep 9, 2026 | 168.50 | 168.50 | 164.45 | 165.80 | 165.80 | -0.93% | 30,795 |
| Sep 8, 2026 | 165.05 | 170.40 | 164.20 | 167.35 | 167.35 | 1.15% | 29,541 |
| Sep 7, 2026 | 168.15 | 169.00 | 165.00 | 165.45 | 165.45 | -1.52% | 44,225 |
| Sep 4, 2026 | 170.00 | 170.75 | 167.25 | 168.00 | 168.00 | -1.52% | 15,636 |
| Sep 3, 2026 | 170.85 | 171.60 | 167.50 | 170.60 | 170.60 | -0.20% | 38,398 |
| Sep 2, 2026 | 171.35 | 173.45 | 169.25 | 170.95 | 170.95 | -0.44% | 26,242 |
| Sep 1, 2026 | 175.00 | 176.25 | 170.00 | 171.70 | 171.70 | -2.86% | 59,554 |
| Aug 31, 2026 | 168.20 | 178.00 | 167.35 | 176.75 | 176.75 | 5.59% | 136,162 |
| Aug 28, 2026 | 169.35 | 170.50 | 166.00 | 167.40 | 167.40 | -0.56% | 51,558 |
| Aug 27, 2026 | 174.75 | 175.00 | 168.25 | 168.65 | 168.35 | -2.68% | 52,773 |
| Aug 26, 2026 | 176.70 | 178.90 | 172.50 | 173.30 | 172.99 | -2.28% | 54,567 |
| Aug 25, 2026 | 181.45 | 181.90 | 176.65 | 177.35 | 177.03 | -1.75% | 44,806 |
| Aug 24, 2026 | 178.70 | 184.45 | 174.00 | 180.50 | 180.18 | 1.78% | 120,269 |
| Aug 21, 2026 | 184.20 | 184.95 | 176.70 | 177.35 | 177.03 | -3.33% | 85,725 |
| Aug 20, 2026 | 173.10 | 184.80 | 172.90 | 183.45 | 183.12 | 5.83% | 132,439 |
| Aug 19, 2026 | 177.70 | 177.70 | 172.90 | 173.35 | 173.04 | -2.53% | 59,837 |
| Aug 18, 2026 | 172.95 | 178.50 | 171.85 | 177.85 | 177.53 | 3.46% | 100,923 |
| Aug 17, 2026 | 174.15 | 174.15 | 169.65 | 171.90 | 171.59 | -0.55% | 38,738 |
| Aug 14, 2026 | 172.15 | 174.35 | 168.45 | 172.85 | 172.54 | 1.65% | 63,083 |
| Aug 13, 2026 | 167.00 | 170.75 | 165.90 | 170.05 | 169.75 | 2.87% | 31,943 |
| Aug 12, 2026 | 171.15 | 171.15 | 165.00 | 165.30 | 165.01 | -1.84% | 34,295 |
| Aug 11, 2026 | 175.40 | 175.40 | 168.00 | 168.40 | 168.10 | -2.60% | 56,557 |
| Aug 10, 2026 | 169.00 | 174.15 | 167.35 | 172.90 | 172.59 | 2.22% | 45,345 |
| Aug 7, 2026 | 177.75 | 177.75 | 167.00 | 169.15 | 168.85 | -4.76% | 80,673 |
| Aug 6, 2026 | 173.80 | 180.00 | 173.80 | 177.60 | 177.28 | 1.46% | 117,239 |
| Aug 5, 2026 | 175.95 | 179.70 | 171.55 | 175.05 | 174.74 | -0.82% | 114,531 |
| Aug 4, 2026 | 178.10 | 184.00 | 174.00 | 176.50 | 176.19 | -2.38% | 177,718 |
| Aug 3, 2026 | 178.75 | 181.90 | 171.60 | 180.80 | 180.48 | 5.06% | 308,762 |
| Jul 31, 2026 | 172.45 | 177.00 | 170.00 | 172.10 | 171.79 | -0.20% | 163,708 |
| Jul 30, 2026 | 164.35 | 173.60 | 163.30 | 172.45 | 172.14 | 4.93% | 234,973 |
| Jul 29, 2026 | 156.55 | 167.75 | 156.50 | 164.35 | 164.06 | 5.08% | 137,132 |
| Jul 28, 2026 | 157.25 | 157.70 | 154.80 | 156.40 | 156.12 | -0.45% | 19,702 |