Gujarat Alkalies and Chemicals Limited (BOM:530001)
India · Delayed Price · Currency is INR 615.75
-0.60 (-0.10%)
At close: Oct 7, 2026
BOM:530001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 615.15 | 619.65 | 605.00 | 615.75 | 615.75 | -0.10% | 3,771 |
| Oct 6, 2026 | 614.00 | 620.00 | 603.00 | 616.35 | 616.35 | 1.88% | 4,870 |
| Oct 5, 2026 | 606.60 | 614.90 | 599.35 | 605.00 | 605.00 | 0.12% | 4,684 |
| Oct 1, 2026 | 617.00 | 617.00 | 587.25 | 604.25 | 604.25 | -2.22% | 4,868 |
| Sep 30, 2026 | 622.00 | 627.45 | 612.80 | 617.95 | 617.95 | -1.94% | 2,448 |
| Sep 29, 2026 | 602.50 | 643.75 | 602.50 | 630.20 | 630.20 | 3.85% | 8,796 |
| Sep 28, 2026 | 630.00 | 630.00 | 605.00 | 606.85 | 606.85 | -3.79% | 4,536 |
| Sep 25, 2026 | 620.05 | 633.50 | 616.95 | 630.75 | 630.75 | 1.90% | 2,473 |
| Sep 24, 2026 | 633.00 | 633.00 | 617.10 | 619.00 | 619.00 | -2.18% | 2,168 |
| Sep 23, 2026 | 624.00 | 634.70 | 624.00 | 632.80 | 632.80 | 0.88% | 3,609 |
| Sep 22, 2026 | 626.25 | 639.00 | 618.00 | 627.25 | 627.25 | -0.41% | 7,020 |
| Sep 21, 2026 | 635.75 | 643.70 | 627.60 | 629.85 | 629.85 | -1.35% | 3,385 |
| Sep 18, 2026 | 658.65 | 666.90 | 631.15 | 638.45 | 638.45 | -2.76% | 14,151 |
| Sep 17, 2026 | 693.80 | 695.90 | 669.45 | 674.25 | 656.55 | -3.08% | 15,577 |
| Sep 16, 2026 | 691.25 | 706.70 | 674.40 | 695.65 | 677.39 | -0.06% | 8,595 |
| Sep 15, 2026 | 706.00 | 727.35 | 685.00 | 696.10 | 677.83 | -1.35% | 14,054 |
| Sep 11, 2026 | 716.45 | 716.50 | 704.15 | 705.60 | 687.08 | -1.53% | 2,687 |
| Sep 10, 2026 | 712.90 | 728.10 | 708.00 | 716.55 | 697.74 | 0.51% | 3,590 |
| Sep 9, 2026 | 725.45 | 725.45 | 706.55 | 712.90 | 694.19 | -0.72% | 2,474 |
| Sep 8, 2026 | 708.25 | 725.00 | 708.25 | 718.10 | 699.25 | 1.22% | 5,300 |
| Sep 7, 2026 | 700.10 | 726.60 | 700.10 | 709.45 | 690.83 | -1.81% | 4,901 |
| Sep 4, 2026 | 732.65 | 735.60 | 715.65 | 722.50 | 703.53 | -0.04% | 12,808 |
| Sep 3, 2026 | 729.00 | 760.00 | 718.55 | 722.80 | 703.83 | 1.20% | 15,148 |
| Sep 2, 2026 | 727.40 | 730.00 | 708.20 | 714.25 | 695.50 | 0.14% | 5,577 |
| Sep 1, 2026 | 700.00 | 733.75 | 700.00 | 713.25 | 694.53 | 1.49% | 11,994 |
| Aug 31, 2026 | 708.35 | 727.45 | 696.90 | 702.75 | 684.30 | -0.70% | 9,488 |
| Aug 28, 2026 | 707.40 | 716.20 | 704.65 | 707.70 | 689.12 | -0.46% | 2,112 |
| Aug 27, 2026 | 715.95 | 729.60 | 706.75 | 710.95 | 692.29 | -1.03% | 6,288 |
| Aug 26, 2026 | 726.10 | 726.40 | 710.50 | 718.35 | 699.49 | -1.15% | 5,097 |
| Aug 25, 2026 | 732.50 | 733.90 | 715.95 | 726.70 | 707.62 | 0.57% | 8,741 |
| Aug 24, 2026 | 678.05 | 745.80 | 678.05 | 722.55 | 703.58 | 5.53% | 52,840 |
| Aug 21, 2026 | 673.05 | 687.70 | 673.05 | 684.70 | 666.73 | 1.05% | 10,315 |
| Aug 20, 2026 | 667.00 | 679.50 | 666.00 | 677.60 | 659.81 | 1.63% | 4,237 |
| Aug 19, 2026 | 673.00 | 684.85 | 659.00 | 666.75 | 649.25 | -1.62% | 5,777 |
| Aug 18, 2026 | 689.70 | 694.25 | 675.75 | 677.75 | 659.96 | -0.43% | 3,744 |
| Aug 17, 2026 | 706.40 | 713.90 | 675.65 | 680.70 | 662.83 | -2.52% | 14,608 |
| Aug 14, 2026 | 693.00 | 699.90 | 682.60 | 698.30 | 679.97 | 0.42% | 5,381 |
| Aug 13, 2026 | 683.15 | 699.45 | 673.20 | 695.35 | 677.10 | 3.47% | 5,120 |
| Aug 12, 2026 | 677.20 | 677.20 | 667.05 | 672.00 | 654.36 | -0.72% | 2,021 |
| Aug 11, 2026 | 690.45 | 690.45 | 673.10 | 676.90 | 659.13 | -0.78% | 2,080 |
| Aug 10, 2026 | 680.00 | 687.60 | 676.05 | 682.20 | 664.29 | 1.15% | 2,454 |
| Aug 7, 2026 | 680.70 | 700.50 | 670.25 | 674.45 | 656.74 | -1.01% | 8,068 |
| Aug 6, 2026 | 680.00 | 698.00 | 675.70 | 681.35 | 663.46 | 0.55% | 6,385 |
| Aug 5, 2026 | 689.65 | 689.65 | 675.10 | 677.60 | 659.81 | -0.67% | 2,454 |
| Aug 4, 2026 | 698.20 | 698.20 | 680.30 | 682.20 | 664.29 | -2.05% | 5,854 |
| Aug 3, 2026 | 677.35 | 720.00 | 677.35 | 696.50 | 678.22 | 3.55% | 41,730 |
| Jul 31, 2026 | 675.15 | 677.10 | 657.30 | 672.65 | 654.99 | 0.73% | 6,764 |
| Jul 30, 2026 | 684.95 | 690.05 | 666.15 | 667.80 | 650.27 | -2.38% | 8,762 |
| Jul 29, 2026 | 710.00 | 710.00 | 682.00 | 684.10 | 666.14 | -2.46% | 6,473 |
| Jul 28, 2026 | 704.55 | 710.00 | 672.80 | 701.35 | 682.94 | 1.17% | 11,661 |