Gujarat Alkalies and Chemicals Limited (BOM:530001)
India · Delayed Price · Currency is INR 470.20
-10.75 (-2.24%)
At close: Feb 13, 2026
BOM:530001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 480.95 | 480.95 | 469.15 | 470.20 | 470.20 | -2.24% | 479 |
| Feb 12, 2026 | 479.30 | 484.30 | 470.55 | 480.95 | 480.95 | 0.43% | 1,482 |
| Feb 11, 2026 | 479.35 | 481.00 | 473.80 | 478.90 | 478.90 | 0.15% | 1,588 |
| Feb 10, 2026 | 478.00 | 487.85 | 473.80 | 478.20 | 478.20 | 0.69% | 3,421 |
| Feb 9, 2026 | 468.95 | 478.30 | 458.00 | 474.90 | 474.90 | 1.29% | 4,264 |
| Feb 6, 2026 | 465.00 | 474.80 | 463.00 | 468.85 | 468.85 | -0.46% | 819 |
| Feb 5, 2026 | 479.00 | 480.00 | 468.30 | 471.00 | 471.00 | -1.43% | 2,496 |
| Feb 4, 2026 | 471.25 | 480.00 | 470.20 | 477.85 | 477.85 | 1.40% | 1,327 |
| Feb 3, 2026 | 444.65 | 475.60 | 444.65 | 471.25 | 471.25 | 6.07% | 2,085 |
| Feb 2, 2026 | 443.40 | 445.75 | 437.25 | 444.30 | 444.30 | -0.57% | 1,603 |
| Feb 1, 2026 | 455.95 | 456.65 | 445.00 | 446.85 | 446.85 | -2.00% | 1,530 |
| Jan 30, 2026 | 418.05 | 458.95 | 418.05 | 455.95 | 455.95 | 1.29% | 3,645 |
| Jan 29, 2026 | 454.20 | 454.20 | 448.45 | 450.15 | 450.15 | -0.88% | 548 |
| Jan 28, 2026 | 445.10 | 454.30 | 443.05 | 454.15 | 454.15 | 2.02% | 1,033 |
| Jan 27, 2026 | 453.30 | 453.30 | 444.00 | 445.15 | 445.15 | -1.74% | 1,400 |
| Jan 23, 2026 | 455.05 | 459.00 | 450.00 | 453.05 | 453.05 | -0.91% | 1,493 |
| Jan 22, 2026 | 443.15 | 462.55 | 443.15 | 457.20 | 457.20 | -0.50% | 352 |
| Jan 21, 2026 | 456.50 | 463.75 | 447.30 | 459.50 | 459.50 | 0.22% | 1,614 |
| Jan 20, 2026 | 467.50 | 467.50 | 456.05 | 458.50 | 458.50 | -2.02% | 1,283 |
| Jan 19, 2026 | 476.00 | 476.15 | 466.00 | 467.95 | 467.95 | -1.71% | 1,415 |
| Jan 16, 2026 | 482.90 | 485.55 | 472.35 | 476.10 | 476.10 | -0.99% | 1,613 |
| Jan 14, 2026 | 482.45 | 487.60 | 480.15 | 480.85 | 480.85 | -0.31% | 911 |
| Jan 13, 2026 | 482.70 | 486.80 | 481.00 | 482.35 | 482.35 | -0.31% | 653 |
| Jan 12, 2026 | 472.00 | 489.00 | 467.25 | 483.85 | 483.85 | 1.20% | 3,514 |
| Jan 9, 2026 | 485.50 | 488.00 | 477.55 | 478.10 | 478.10 | -1.90% | 2,527 |
| Jan 8, 2026 | 502.65 | 502.95 | 483.00 | 487.35 | 487.35 | -3.10% | 4,132 |
| Jan 7, 2026 | 498.05 | 504.50 | 496.45 | 502.95 | 502.95 | 1.31% | 1,300 |
| Jan 6, 2026 | 500.65 | 500.85 | 494.50 | 496.45 | 496.45 | -1.28% | 1,242 |
| Jan 5, 2026 | 492.65 | 506.00 | 492.65 | 502.90 | 502.90 | -0.47% | 1,370 |
| Jan 2, 2026 | 497.05 | 507.40 | 497.05 | 505.25 | 505.25 | 0.65% | 886 |
| Jan 1, 2026 | 504.60 | 506.20 | 497.90 | 502.00 | 502.00 | -0.51% | 763 |
| Dec 31, 2025 | 498.35 | 508.00 | 497.60 | 504.55 | 504.55 | 2.10% | 698 |
| Dec 30, 2025 | 492.00 | 496.35 | 488.00 | 494.15 | 494.15 | 0.24% | 697 |
| Dec 29, 2025 | 500.05 | 507.15 | 490.05 | 492.95 | 492.95 | -2.43% | 1,261 |
| Dec 26, 2025 | 510.85 | 510.85 | 500.70 | 505.25 | 505.25 | -0.45% | 2,501 |
| Dec 24, 2025 | 512.25 | 512.25 | 506.30 | 507.55 | 507.55 | -0.24% | 747 |
| Dec 23, 2025 | 504.85 | 509.75 | 501.55 | 508.75 | 508.75 | 0.63% | 910 |
| Dec 22, 2025 | 510.25 | 510.25 | 501.55 | 505.55 | 505.55 | -0.06% | 561 |
| Dec 19, 2025 | 500.05 | 510.30 | 500.05 | 505.85 | 505.85 | 0.87% | 989 |
| Dec 18, 2025 | 505.00 | 505.00 | 497.75 | 501.50 | 501.50 | -0.88% | 647 |
| Dec 17, 2025 | 502.55 | 506.90 | 500.30 | 505.95 | 505.95 | 0.22% | 2,616 |
| Dec 16, 2025 | 515.00 | 515.00 | 503.00 | 504.85 | 504.85 | -1.79% | 612 |
| Dec 15, 2025 | 507.00 | 515.00 | 504.35 | 514.05 | 514.05 | 1.04% | 671 |
| Dec 12, 2025 | 508.00 | 510.30 | 503.10 | 508.75 | 508.75 | 0.08% | 3,663 |
| Dec 11, 2025 | 505.40 | 508.45 | 501.05 | 508.35 | 508.35 | 0.10% | 654 |
| Dec 10, 2025 | 510.45 | 513.95 | 506.60 | 507.85 | 507.85 | -0.63% | 837 |
| Dec 9, 2025 | 505.15 | 512.65 | 494.95 | 511.05 | 511.05 | 1.28% | 2,165 |
| Dec 8, 2025 | 512.00 | 513.85 | 502.00 | 504.60 | 504.60 | -2.55% | 978 |
| Dec 5, 2025 | 520.60 | 520.60 | 516.00 | 517.80 | 517.80 | -0.77% | 793 |
| Dec 4, 2025 | 525.85 | 525.85 | 518.00 | 521.80 | 521.80 | -0.51% | 594 |