Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 110.72
-1.93 (-1.71%)
Sep 12, 2025, 3:30 PM IST
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 112.54 | 113.26 | 110.51 | 110.97 | 110.97 | -1.49% | 417,488 |
| Sep 11, 2025 | 107.70 | 115.00 | 107.08 | 112.65 | 112.65 | 4.38% | 2,370,961 |
| Sep 10, 2025 | 106.19 | 108.50 | 105.27 | 107.92 | 107.92 | 2.17% | 661,135 |
| Sep 9, 2025 | 107.40 | 107.95 | 105.00 | 105.63 | 105.63 | -1.64% | 352,262 |
| Sep 8, 2025 | 105.90 | 108.00 | 104.45 | 107.39 | 107.39 | 1.59% | 306,918 |
| Sep 5, 2025 | 106.71 | 106.90 | 104.88 | 105.71 | 105.71 | -0.68% | 214,568 |
| Sep 4, 2025 | 107.00 | 107.06 | 105.50 | 106.43 | 106.43 | 0.56% | 313,847 |
| Sep 3, 2025 | 105.20 | 106.74 | 105.07 | 105.84 | 105.84 | 0.62% | 299,587 |
| Sep 2, 2025 | 103.19 | 106.30 | 102.80 | 105.19 | 105.19 | 2.09% | 408,420 |
| Sep 1, 2025 | 103.79 | 103.80 | 102.20 | 103.04 | 103.04 | -0.31% | 196,348 |
| Aug 29, 2025 | 102.85 | 103.58 | 102.45 | 103.36 | 103.36 | 0.89% | 184,235 |
| Aug 28, 2025 | 102.40 | 103.80 | 102.24 | 102.45 | 102.45 | 0.05% | 307,616 |
| Aug 26, 2025 | 103.80 | 104.59 | 102.26 | 102.40 | 102.40 | -2.15% | 238,642 |
| Aug 25, 2025 | 104.10 | 105.63 | 103.88 | 104.65 | 104.65 | 1.07% | 210,402 |
| Aug 22, 2025 | 105.10 | 105.40 | 103.10 | 103.54 | 103.54 | -1.45% | 260,594 |
| Aug 21, 2025 | 105.50 | 106.97 | 104.45 | 105.06 | 104.81 | -0.42% | 299,157 |
| Aug 20, 2025 | 104.50 | 109.49 | 104.41 | 105.50 | 105.25 | 1.14% | 605,719 |
| Aug 19, 2025 | 103.20 | 104.82 | 103.00 | 104.31 | 104.06 | 0.60% | 250,134 |
| Aug 18, 2025 | 103.00 | 104.58 | 102.74 | 103.69 | 103.44 | 1.40% | 270,198 |
| Aug 14, 2025 | 104.30 | 104.60 | 102.20 | 102.26 | 102.02 | -1.96% | 234,628 |
| Aug 13, 2025 | 103.80 | 104.97 | 102.55 | 104.30 | 104.05 | 0.72% | 228,439 |
| Aug 12, 2025 | 103.97 | 104.69 | 103.11 | 103.55 | 103.30 | -0.40% | 208,597 |
| Aug 11, 2025 | 102.80 | 104.50 | 102.25 | 103.97 | 103.72 | 1.14% | 329,440 |
| Aug 8, 2025 | 104.80 | 105.50 | 102.60 | 102.80 | 102.56 | -1.88% | 289,300 |
| Aug 7, 2025 | 104.75 | 105.62 | 102.15 | 104.77 | 104.52 | -0.37% | 354,162 |
| Aug 6, 2025 | 105.00 | 107.28 | 104.05 | 105.16 | 104.91 | -0.30% | 467,377 |
| Aug 5, 2025 | 107.50 | 108.49 | 103.40 | 105.48 | 105.23 | -2.00% | 774,683 |
| Aug 4, 2025 | 111.10 | 111.50 | 106.75 | 107.63 | 107.37 | -2.41% | 387,804 |
| Aug 1, 2025 | 110.26 | 112.00 | 109.11 | 110.29 | 110.03 | 0.03% | 456,435 |
| Jul 31, 2025 | 108.99 | 110.75 | 107.28 | 110.26 | 110.00 | 0.47% | 487,458 |
| Jul 30, 2025 | 106.90 | 112.30 | 106.23 | 109.74 | 109.48 | 3.12% | 954,796 |
| Jul 29, 2025 | 105.10 | 106.84 | 104.54 | 106.42 | 106.17 | 0.49% | 257,284 |
| Jul 28, 2025 | 106.05 | 107.95 | 105.11 | 105.90 | 105.65 | 0.39% | 389,741 |
| Jul 25, 2025 | 111.00 | 111.50 | 105.01 | 105.49 | 105.24 | -4.89% | 795,986 |
| Jul 24, 2025 | 111.07 | 111.70 | 110.05 | 110.91 | 110.65 | -0.31% | 373,410 |
| Jul 23, 2025 | 110.19 | 111.50 | 110.19 | 111.26 | 111.00 | 1.02% | 243,867 |
| Jul 22, 2025 | 110.49 | 111.20 | 109.70 | 110.14 | 109.88 | 0.11% | 314,249 |
| Jul 21, 2025 | 111.81 | 111.82 | 109.75 | 110.02 | 109.76 | -1.60% | 479,762 |
| Jul 18, 2025 | 113.80 | 113.99 | 111.45 | 111.81 | 111.54 | -1.45% | 288,887 |
| Jul 17, 2025 | 111.87 | 115.50 | 111.56 | 113.46 | 113.19 | 1.24% | 839,150 |
| Jul 16, 2025 | 111.65 | 112.45 | 110.50 | 112.07 | 111.80 | 0.48% | 377,176 |
| Jul 15, 2025 | 110.50 | 111.92 | 110.47 | 111.54 | 111.27 | 1.01% | 264,331 |
| Jul 14, 2025 | 111.00 | 111.00 | 109.77 | 110.43 | 110.17 | -0.08% | 258,728 |
| Jul 11, 2025 | 112.05 | 113.57 | 110.00 | 110.52 | 110.26 | -1.04% | 482,418 |
| Jul 10, 2025 | 112.19 | 112.72 | 111.06 | 111.68 | 111.41 | 0.45% | 363,235 |
| Jul 9, 2025 | 110.40 | 112.97 | 110.40 | 111.18 | 110.92 | -0.43% | 444,351 |
| Jul 8, 2025 | 111.70 | 112.50 | 110.90 | 111.66 | 111.39 | 0.31% | 300,633 |
| Jul 7, 2025 | 111.90 | 112.44 | 110.15 | 111.32 | 111.06 | -0.12% | 395,264 |
| Jul 4, 2025 | 111.06 | 112.50 | 111.00 | 111.45 | 111.18 | 0.13% | 309,964 |
| Jul 3, 2025 | 110.50 | 111.68 | 109.93 | 111.30 | 111.04 | 0.82% | 369,493 |