Gujarat Alkalies and Chemicals Limited (BOM:530001)
India · Delayed Price · Currency is INR 701.60
-1.55 (-0.22%)
At close: May 15, 2026
BOM:530001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 701.80 | 714.45 | 692.45 | 701.60 | 701.60 | -0.22% | 7,166 |
| May 14, 2026 | 705.15 | 708.80 | 675.00 | 703.15 | 703.15 | 1.71% | 13,605 |
| May 13, 2026 | 682.90 | 706.70 | 682.90 | 691.35 | 691.35 | 1.96% | 8,888 |
| May 12, 2026 | 717.25 | 725.15 | 672.20 | 678.05 | 678.05 | -6.70% | 32,560 |
| May 11, 2026 | 739.95 | 751.70 | 721.00 | 726.75 | 726.75 | -2.46% | 25,964 |
| May 8, 2026 | 795.05 | 800.80 | 736.00 | 745.05 | 745.05 | -5.79% | 14,182 |
| May 7, 2026 | 792.60 | 805.50 | 785.35 | 790.85 | 790.85 | 0.43% | 17,616 |
| May 6, 2026 | 802.25 | 815.00 | 780.05 | 787.45 | 787.45 | -1.83% | 27,371 |
| May 5, 2026 | 791.65 | 814.60 | 788.75 | 802.15 | 802.15 | 0.85% | 42,429 |
| May 4, 2026 | 800.25 | 800.25 | 776.25 | 795.40 | 795.40 | -0.66% | 35,215 |
| Apr 30, 2026 | 740.90 | 809.00 | 736.85 | 800.65 | 800.65 | 8.86% | 96,643 |
| Apr 29, 2026 | 710.65 | 746.65 | 710.65 | 735.50 | 735.50 | 3.92% | 45,866 |
| Apr 28, 2026 | 722.20 | 732.85 | 701.50 | 707.75 | 707.75 | -4.73% | 40,239 |
| Apr 27, 2026 | 771.20 | 805.00 | 716.30 | 742.85 | 742.85 | -3.48% | 105,115 |
| Apr 24, 2026 | 720.00 | 782.05 | 719.15 | 769.65 | 769.65 | 7.07% | 115,320 |
| Apr 23, 2026 | 715.30 | 732.35 | 711.45 | 718.80 | 718.80 | 0.81% | 52,609 |
| Apr 22, 2026 | 724.95 | 730.00 | 705.65 | 713.00 | 713.00 | -1.37% | 48,599 |
| Apr 21, 2026 | 740.05 | 755.65 | 706.00 | 722.90 | 722.90 | -1.88% | 81,212 |
| Apr 20, 2026 | 715.00 | 744.45 | 700.00 | 736.75 | 736.75 | 1.85% | 69,520 |
| Apr 17, 2026 | 701.25 | 731.00 | 693.00 | 723.35 | 723.35 | 4.47% | 132,868 |
| Apr 16, 2026 | 658.70 | 700.00 | 655.00 | 692.40 | 692.40 | 5.77% | 173,130 |
| Apr 15, 2026 | 652.20 | 661.20 | 639.70 | 654.60 | 654.60 | 2.35% | 85,456 |
| Apr 13, 2026 | 605.20 | 681.00 | 593.95 | 639.55 | 639.55 | 3.30% | 196,389 |
| Apr 10, 2026 | 630.00 | 631.55 | 612.20 | 619.10 | 619.10 | 0.30% | 85,084 |
| Apr 9, 2026 | 589.20 | 626.70 | 582.05 | 617.25 | 617.25 | 5.09% | 328,049 |
| Apr 8, 2026 | 598.10 | 599.70 | 580.05 | 587.35 | 587.35 | 0.60% | 199,289 |
| Apr 7, 2026 | 587.10 | 600.00 | 562.15 | 583.85 | 583.85 | -0.55% | 354,553 |
| Apr 6, 2026 | 609.80 | 611.95 | 573.40 | 587.10 | 587.10 | -2.51% | 336,405 |
| Apr 2, 2026 | 597.55 | 613.65 | 578.10 | 602.20 | 602.20 | 1.74% | 852,714 |
| Apr 1, 2026 | 593.90 | 604.50 | 575.85 | 591.90 | 591.90 | 4.14% | 1,750,936 |
| Mar 30, 2026 | 596.35 | 611.95 | 556.10 | 568.35 | 568.35 | -3.05% | 2,303,025 |
| Mar 27, 2026 | 605.05 | 630.00 | 576.85 | 586.25 | 586.25 | -2.79% | 3,972,513 |
| Mar 25, 2026 | 599.00 | 645.00 | 584.05 | 603.10 | 603.10 | -3.94% | 5,500,606 |
| Mar 24, 2026 | 610.10 | 669.55 | 584.95 | 627.85 | 627.85 | 1.95% | 7,614,639 |
| Mar 23, 2026 | 548.95 | 637.95 | 542.50 | 615.85 | 615.85 | 14.44% | 7,527,922 |
| Mar 20, 2026 | 483.30 | 583.90 | 472.00 | 538.15 | 538.15 | 10.59% | 2,998,086 |
| Mar 19, 2026 | 429.00 | 509.00 | 423.85 | 486.60 | 486.60 | 12.80% | 5,624,992 |
| Mar 18, 2026 | 420.00 | 433.55 | 418.10 | 431.40 | 431.40 | 4.09% | 5,647 |
| Mar 17, 2026 | 416.20 | 417.80 | 412.10 | 414.45 | 414.45 | -0.42% | 1,914 |
| Mar 16, 2026 | 425.70 | 428.05 | 410.00 | 416.20 | 416.20 | -3.32% | 3,187 |
| Mar 13, 2026 | 438.15 | 441.60 | 428.45 | 430.50 | 430.50 | -2.58% | 3,242 |
| Mar 12, 2026 | 440.00 | 447.70 | 438.00 | 441.90 | 441.90 | -1.05% | 1,698 |
| Mar 11, 2026 | 438.00 | 453.95 | 438.00 | 446.60 | 446.60 | 0.68% | 2,890 |
| Mar 10, 2026 | 434.00 | 445.20 | 429.20 | 443.60 | 443.60 | 3.03% | 3,103 |
| Mar 9, 2026 | 450.00 | 450.00 | 425.20 | 430.55 | 430.55 | -4.84% | 5,650 |
| Mar 6, 2026 | 464.00 | 464.00 | 451.25 | 452.45 | 452.45 | -1.62% | 746 |
| Mar 5, 2026 | 461.30 | 462.15 | 451.50 | 459.90 | 459.90 | 0.25% | 1,104 |
| Mar 4, 2026 | 465.00 | 465.00 | 456.00 | 458.75 | 458.75 | -2.40% | 851 |
| Mar 2, 2026 | 440.05 | 472.60 | 440.05 | 470.05 | 470.05 | -1.78% | 2,494 |
| Feb 27, 2026 | 479.40 | 480.00 | 476.00 | 478.55 | 478.55 | -0.17% | 958 |