Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 135.93
-4.00 (-2.86%)
At close: Jan 23, 2026
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 139.93 | 141.10 | 132.39 | 135.93 | 135.93 | -2.86% | 885,850 |
| Jan 22, 2026 | 135.00 | 140.80 | 134.80 | 139.93 | 139.93 | 3.44% | 708,492 |
| Jan 21, 2026 | 135.50 | 137.55 | 133.00 | 135.28 | 135.28 | -1.69% | 1,156,897 |
| Jan 20, 2026 | 139.18 | 140.79 | 134.70 | 137.60 | 137.60 | -1.33% | 1,202,682 |
| Jan 19, 2026 | 140.00 | 143.25 | 137.75 | 139.46 | 139.46 | -0.48% | 849,541 |
| Jan 16, 2026 | 140.19 | 143.25 | 139.05 | 140.13 | 140.13 | -0.04% | 1,109,600 |
| Jan 14, 2026 | 138.50 | 141.98 | 135.95 | 140.19 | 140.19 | 1.54% | 1,214,858 |
| Jan 13, 2026 | 140.07 | 142.70 | 137.20 | 138.07 | 138.07 | -1.43% | 1,485,647 |
| Jan 12, 2026 | 131.04 | 140.98 | 127.87 | 140.07 | 140.07 | 6.61% | 2,979,412 |
| Jan 9, 2026 | 130.00 | 133.33 | 127.26 | 131.39 | 131.39 | 0.57% | 1,078,758 |
| Jan 8, 2026 | 134.20 | 135.13 | 128.50 | 130.65 | 130.65 | -3.34% | 1,195,236 |
| Jan 7, 2026 | 137.10 | 137.50 | 134.46 | 135.16 | 135.16 | -1.90% | 653,879 |
| Jan 6, 2026 | 137.37 | 138.97 | 136.30 | 137.78 | 137.78 | 0.30% | 708,915 |
| Jan 5, 2026 | 138.03 | 140.80 | 133.75 | 137.37 | 137.37 | -0.25% | 1,542,507 |
| Jan 2, 2026 | 134.10 | 137.99 | 133.18 | 137.71 | 137.71 | 2.55% | 943,809 |
| Jan 1, 2026 | 137.99 | 138.32 | 133.50 | 134.29 | 134.29 | -2.55% | 983,664 |
| Dec 31, 2025 | 132.46 | 139.00 | 132.01 | 137.81 | 137.81 | 3.56% | 2,887,300 |
| Dec 30, 2025 | 129.95 | 136.95 | 129.06 | 133.07 | 133.07 | 2.67% | 4,149,270 |
| Dec 29, 2025 | 125.99 | 130.95 | 125.71 | 129.61 | 129.61 | 3.08% | 2,088,689 |
| Dec 26, 2025 | 126.50 | 127.77 | 125.25 | 125.74 | 125.74 | 0.38% | 1,084,307 |
| Dec 24, 2025 | 123.00 | 126.25 | 122.98 | 125.27 | 125.27 | 1.86% | 868,369 |
| Dec 23, 2025 | 122.32 | 124.10 | 120.05 | 122.98 | 122.98 | 0.55% | 545,482 |
| Dec 22, 2025 | 124.95 | 124.95 | 120.76 | 122.31 | 122.31 | -1.24% | 787,794 |
| Dec 19, 2025 | 116.12 | 125.00 | 116.00 | 123.85 | 123.85 | 6.33% | 2,452,262 |
| Dec 18, 2025 | 115.80 | 117.00 | 114.12 | 116.48 | 116.48 | 0.31% | 348,442 |
| Dec 17, 2025 | 115.00 | 116.45 | 114.73 | 116.12 | 116.12 | 0.50% | 299,714 |
| Dec 16, 2025 | 118.51 | 118.78 | 114.27 | 115.54 | 115.54 | -2.51% | 473,112 |
| Dec 15, 2025 | 117.00 | 119.60 | 116.67 | 118.51 | 118.51 | 0.84% | 437,151 |
| Dec 12, 2025 | 117.30 | 118.64 | 116.49 | 117.52 | 117.52 | 0.18% | 231,935 |
| Dec 11, 2025 | 117.43 | 118.00 | 114.88 | 117.31 | 117.31 | -0.16% | 539,312 |
| Dec 10, 2025 | 118.25 | 120.00 | 116.10 | 117.50 | 117.50 | -0.47% | 777,924 |
| Dec 9, 2025 | 117.62 | 118.88 | 114.83 | 118.06 | 118.06 | -0.13% | 1,059,126 |
| Dec 8, 2025 | 115.30 | 119.00 | 111.91 | 118.21 | 118.21 | 2.51% | 1,039,180 |
| Dec 5, 2025 | 119.00 | 119.00 | 114.70 | 115.32 | 115.32 | -3.45% | 533,232 |
| Dec 4, 2025 | 116.70 | 120.25 | 115.46 | 119.44 | 119.44 | 2.73% | 1,786,148 |
| Dec 3, 2025 | 113.18 | 118.40 | 112.72 | 116.27 | 116.27 | 2.58% | 1,502,081 |
| Dec 2, 2025 | 113.99 | 114.19 | 111.60 | 113.35 | 113.35 | 0.09% | 448,931 |
| Dec 1, 2025 | 111.20 | 113.99 | 110.85 | 113.25 | 113.25 | 2.42% | 762,943 |
| Nov 28, 2025 | 107.13 | 111.20 | 105.70 | 110.57 | 110.57 | 3.27% | 768,088 |
| Nov 27, 2025 | 108.44 | 109.01 | 106.50 | 107.07 | 107.07 | -1.26% | 433,061 |
| Nov 26, 2025 | 108.99 | 109.16 | 106.50 | 108.44 | 108.44 | -0.58% | 358,275 |
| Nov 25, 2025 | 107.90 | 110.48 | 107.60 | 109.07 | 109.07 | 1.12% | 572,026 |
| Nov 24, 2025 | 109.38 | 110.75 | 106.20 | 107.86 | 107.86 | -1.78% | 3,494,101 |
| Nov 21, 2025 | 114.44 | 114.61 | 109.42 | 109.82 | 109.82 | -4.58% | 800,607 |
| Nov 20, 2025 | 111.13 | 117.90 | 110.97 | 115.09 | 115.09 | 3.05% | 3,640,796 |
| Nov 19, 2025 | 108.23 | 112.20 | 107.83 | 111.68 | 111.68 | 3.19% | 1,109,903 |
| Nov 18, 2025 | 103.30 | 112.20 | 102.87 | 108.23 | 108.23 | 4.71% | 4,860,404 |
| Nov 17, 2025 | 103.00 | 103.93 | 102.05 | 103.36 | 103.36 | 0.04% | 535,133 |
| Nov 14, 2025 | 104.95 | 105.62 | 102.20 | 103.32 | 103.32 | -2.20% | 1,064,995 |
| Nov 13, 2025 | 107.10 | 108.20 | 105.11 | 105.64 | 105.64 | -1.34% | 337,962 |