Gujarat Alkalies and Chemicals Limited (BOM:530001)
India · Delayed Price · Currency is INR 684.70
+7.10 (1.05%)
At close: Aug 21, 2026
BOM:530001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 673.05 | 687.70 | 673.05 | 684.70 | 684.70 | 1.05% | 10,315 |
| Aug 20, 2026 | 667.00 | 679.50 | 666.00 | 677.60 | 677.60 | 1.63% | 4,237 |
| Aug 19, 2026 | 673.00 | 684.85 | 659.00 | 666.75 | 666.75 | -1.62% | 5,777 |
| Aug 18, 2026 | 689.70 | 694.25 | 675.75 | 677.75 | 677.75 | -0.43% | 3,744 |
| Aug 17, 2026 | 706.40 | 713.90 | 675.65 | 680.70 | 680.70 | -2.52% | 14,608 |
| Aug 14, 2026 | 693.00 | 699.90 | 682.60 | 698.30 | 698.30 | 0.42% | 5,381 |
| Aug 13, 2026 | 683.15 | 699.45 | 673.20 | 695.35 | 695.35 | 3.47% | 5,120 |
| Aug 12, 2026 | 677.20 | 677.20 | 667.05 | 672.00 | 672.00 | -0.72% | 2,021 |
| Aug 11, 2026 | 690.45 | 690.45 | 673.10 | 676.90 | 676.90 | -0.78% | 2,080 |
| Aug 10, 2026 | 680.00 | 687.60 | 676.05 | 682.20 | 682.20 | 1.15% | 2,454 |
| Aug 7, 2026 | 680.70 | 700.50 | 670.25 | 674.45 | 674.45 | -1.01% | 8,068 |
| Aug 6, 2026 | 680.00 | 698.00 | 675.70 | 681.35 | 681.35 | 0.55% | 6,385 |
| Aug 5, 2026 | 689.65 | 689.65 | 675.10 | 677.60 | 677.60 | -0.67% | 2,454 |
| Aug 4, 2026 | 698.20 | 698.20 | 680.30 | 682.20 | 682.20 | -2.05% | 5,854 |
| Aug 3, 2026 | 677.35 | 720.00 | 677.35 | 696.50 | 696.50 | 3.55% | 41,730 |
| Jul 31, 2026 | 675.15 | 677.10 | 657.30 | 672.65 | 672.65 | 0.73% | 6,764 |
| Jul 30, 2026 | 684.95 | 690.05 | 666.15 | 667.80 | 667.80 | -2.38% | 8,762 |
| Jul 29, 2026 | 710.00 | 710.00 | 682.00 | 684.10 | 684.10 | -2.46% | 6,473 |
| Jul 28, 2026 | 704.55 | 710.00 | 672.80 | 701.35 | 701.35 | 1.17% | 11,661 |
| Jul 27, 2026 | 674.00 | 702.00 | 671.70 | 693.25 | 693.25 | 2.92% | 14,564 |
| Jul 24, 2026 | 708.25 | 708.25 | 668.50 | 673.55 | 673.55 | 4.60% | 34,899 |
| Jul 23, 2026 | 612.05 | 658.60 | 611.80 | 643.90 | 643.90 | 3.47% | 12,523 |
| Jul 22, 2026 | 623.80 | 624.40 | 608.00 | 622.30 | 622.30 | -0.88% | 2,307 |
| Jul 21, 2026 | 608.05 | 630.40 | 601.50 | 627.80 | 627.80 | 3.41% | 7,883 |
| Jul 20, 2026 | 579.55 | 608.75 | 579.55 | 607.10 | 607.10 | 3.42% | 5,085 |
| Jul 17, 2026 | 598.90 | 598.90 | 578.60 | 587.05 | 587.05 | -0.23% | 915 |
| Jul 16, 2026 | 589.35 | 595.85 | 587.60 | 588.40 | 588.40 | -1.19% | 2,024 |
| Jul 15, 2026 | 605.75 | 605.80 | 592.25 | 595.50 | 595.50 | -0.87% | 2,280 |
| Jul 14, 2026 | 601.65 | 606.30 | 598.95 | 600.70 | 600.70 | -1.66% | 1,982 |
| Jul 13, 2026 | 597.15 | 643.00 | 596.05 | 610.85 | 610.85 | 3.59% | 16,350 |
| Jul 10, 2026 | 591.00 | 598.00 | 587.00 | 589.70 | 589.70 | -0.10% | 1,426 |
| Jul 9, 2026 | 584.55 | 593.25 | 581.60 | 590.30 | 590.30 | 1.36% | 1,486 |
| Jul 8, 2026 | 588.85 | 597.45 | 580.10 | 582.40 | 582.40 | -2.35% | 2,632 |
| Jul 7, 2026 | 607.60 | 607.60 | 592.00 | 596.40 | 596.40 | -1.56% | 2,119 |
| Jul 6, 2026 | 610.00 | 611.95 | 601.40 | 605.85 | 605.85 | -0.57% | 2,983 |
| Jul 3, 2026 | 610.05 | 627.30 | 608.05 | 609.30 | 609.30 | -0.81% | 3,227 |
| Jul 2, 2026 | 614.95 | 615.00 | 609.60 | 614.25 | 614.25 | 0.87% | 1,429 |
| Jul 1, 2026 | 618.20 | 618.20 | 605.55 | 608.95 | 608.95 | -0.76% | 728 |
| Jun 30, 2026 | 601.35 | 617.90 | 601.35 | 613.60 | 613.60 | 0.76% | 2,624 |
| Jun 29, 2026 | 634.45 | 634.45 | 601.90 | 608.95 | 608.95 | -2.29% | 2,806 |
| Jun 25, 2026 | 623.05 | 632.50 | 618.70 | 623.25 | 623.25 | -0.70% | 7,324 |
| Jun 24, 2026 | 664.95 | 664.95 | 622.75 | 627.65 | 627.65 | -1.41% | 2,809 |
| Jun 23, 2026 | 660.10 | 660.10 | 632.00 | 636.60 | 636.60 | -2.85% | 3,794 |
| Jun 22, 2026 | 635.00 | 659.00 | 635.00 | 655.25 | 655.25 | 2.48% | 7,586 |
| Jun 19, 2026 | 638.45 | 643.90 | 635.35 | 639.40 | 639.40 | 0.42% | 2,099 |
| Jun 18, 2026 | 649.45 | 651.95 | 634.30 | 636.70 | 636.70 | -1.92% | 2,838 |
| Jun 17, 2026 | 640.05 | 655.90 | 640.05 | 649.15 | 649.15 | 0.73% | 2,906 |
| Jun 16, 2026 | 645.25 | 667.95 | 640.00 | 644.45 | 644.45 | -1.69% | 4,740 |
| Jun 15, 2026 | 640.20 | 686.30 | 640.20 | 655.55 | 655.55 | 4.32% | 9,027 |
| Jun 12, 2026 | 629.10 | 638.85 | 619.30 | 628.40 | 628.40 | 1.82% | 3,643 |