Gujarat Alkalies and Chemicals Limited (BOM:530001)
India · Delayed Price · Currency is INR 722.90
-13.85 (-1.88%)
At close: Apr 21, 2026
BOM:530001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 470.05 | 481.80 | 470.05 | 479.35 | 479.35 | 0.32% | 1,518 |
| Feb 25, 2026 | 475.70 | 481.90 | 474.50 | 477.80 | 477.80 | 0.31% | 775 |
| Feb 24, 2026 | 484.95 | 484.95 | 473.10 | 476.30 | 476.30 | -2.76% | 1,106 |
| Feb 23, 2026 | 461.50 | 494.35 | 461.50 | 489.80 | 489.80 | 5.40% | 2,521 |
| Feb 20, 2026 | 467.35 | 469.75 | 461.50 | 464.70 | 464.70 | -0.80% | 775 |
| Feb 19, 2026 | 475.00 | 475.10 | 466.00 | 468.45 | 468.45 | -1.89% | 1,627 |
| Feb 18, 2026 | 481.05 | 481.55 | 475.45 | 477.45 | 477.45 | -0.51% | 350 |
| Feb 17, 2026 | 490.00 | 490.00 | 476.60 | 479.90 | 479.90 | -0.07% | 692 |
| Feb 16, 2026 | 473.75 | 484.00 | 470.00 | 480.25 | 480.25 | 2.14% | 861 |
| 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 |