Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 163.50
+6.87 (4.39%)
May 7, 2026, 3:30 PM IST
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 156.63 | 165.17 | 154.89 | 161.85 | - | 3.33% | 1,003,914 |
| May 6, 2026 | 159.23 | 159.35 | 155.02 | 156.63 | 156.63 | -0.78% | 620,171 |
| May 5, 2026 | 154.96 | 160.00 | 154.51 | 157.86 | 157.86 | 1.87% | 856,336 |
| May 4, 2026 | 156.55 | 161.00 | 153.41 | 154.96 | 154.96 | -0.51% | 967,781 |
| Apr 30, 2026 | 151.00 | 158.50 | 149.91 | 155.75 | 155.75 | 2.87% | 1,708,960 |
| Apr 29, 2026 | 151.03 | 153.00 | 149.66 | 151.40 | 151.40 | 1.24% | 414,868 |
| Apr 28, 2026 | 152.80 | 153.94 | 149.20 | 149.54 | 149.54 | -2.14% | 352,796 |
| Apr 27, 2026 | 150.78 | 154.07 | 147.21 | 152.81 | 152.81 | 0.95% | 786,850 |
| Apr 24, 2026 | 156.18 | 156.32 | 149.50 | 151.37 | 151.37 | -2.32% | 641,493 |
| Apr 23, 2026 | 154.50 | 160.00 | 154.00 | 154.96 | 154.96 | 0.01% | 1,114,795 |
| Apr 22, 2026 | 156.90 | 159.57 | 154.60 | 154.95 | 154.95 | -0.79% | 1,300,369 |
| Apr 21, 2026 | 147.80 | 157.61 | 147.32 | 156.18 | 156.18 | 6.44% | 2,370,147 |
| Apr 20, 2026 | 148.10 | 149.20 | 145.50 | 146.73 | 146.73 | -1.01% | 744,830 |
| Apr 17, 2026 | 153.00 | 154.80 | 148.00 | 148.22 | 148.22 | -2.76% | 1,011,615 |
| Apr 16, 2026 | 155.25 | 156.27 | 151.08 | 152.42 | 152.42 | -1.52% | 664,859 |
| Apr 15, 2026 | 156.00 | 156.50 | 152.80 | 154.77 | 154.77 | -0.08% | 814,215 |
| Apr 13, 2026 | 149.00 | 156.80 | 148.49 | 154.89 | 154.89 | 2.02% | 1,138,613 |
| Apr 10, 2026 | 154.79 | 154.80 | 151.10 | 151.83 | 151.83 | -0.63% | 870,377 |
| Apr 9, 2026 | 148.00 | 154.77 | 145.51 | 152.79 | 152.79 | 3.21% | 2,223,259 |
| Apr 8, 2026 | 148.00 | 149.00 | 144.78 | 148.04 | 148.04 | 2.96% | 905,069 |
| Apr 7, 2026 | 146.01 | 148.00 | 142.56 | 143.78 | 143.78 | -1.88% | 574,707 |
| Apr 6, 2026 | 141.95 | 148.20 | 140.35 | 146.53 | 146.53 | 4.40% | 1,495,488 |
| Apr 2, 2026 | 134.89 | 141.63 | 134.22 | 140.35 | 140.35 | 0.70% | 662,859 |
| Apr 1, 2026 | 137.00 | 141.40 | 136.59 | 139.37 | 139.37 | 2.56% | 761,729 |
| Mar 30, 2026 | 132.00 | 136.99 | 130.00 | 135.89 | 135.89 | 1.39% | 1,339,219 |
| Mar 27, 2026 | 132.99 | 135.00 | 130.51 | 134.03 | 134.03 | 1.75% | 913,818 |
| Mar 25, 2026 | 129.10 | 134.01 | 129.10 | 131.73 | 131.73 | 2.35% | 333,903 |
| Mar 24, 2026 | 129.10 | 133.00 | 127.16 | 128.71 | 128.71 | 0.57% | 514,778 |
| Mar 23, 2026 | 131.56 | 133.99 | 127.58 | 127.98 | 127.98 | -4.85% | 446,158 |
| Mar 20, 2026 | 133.80 | 136.32 | 132.69 | 134.51 | 134.51 | 1.13% | 586,965 |
| Mar 19, 2026 | 133.00 | 135.09 | 131.00 | 133.01 | 133.01 | -2.59% | 526,796 |
| Mar 18, 2026 | 130.47 | 138.00 | 129.95 | 136.55 | 136.55 | 4.96% | 659,685 |
| Mar 17, 2026 | 126.40 | 131.00 | 125.66 | 130.10 | 130.10 | 2.55% | 418,797 |
| Mar 16, 2026 | 129.30 | 129.53 | 122.21 | 126.86 | 126.86 | -2.57% | 1,501,443 |
| Mar 13, 2026 | 129.40 | 132.21 | 128.22 | 130.20 | 130.20 | -0.13% | 703,058 |
| Mar 12, 2026 | 129.67 | 132.40 | 127.46 | 130.37 | 130.37 | -1.55% | 532,811 |
| Mar 11, 2026 | 133.99 | 133.99 | 131.35 | 132.42 | 132.42 | 0.35% | 388,550 |
| Mar 10, 2026 | 132.01 | 133.70 | 130.90 | 131.96 | 131.96 | 1.12% | 265,357 |
| Mar 9, 2026 | 131.10 | 134.57 | 128.80 | 130.50 | 130.50 | -3.87% | 663,750 |
| Mar 6, 2026 | 138.28 | 139.51 | 134.33 | 135.75 | 135.75 | -2.33% | 355,634 |
| Mar 5, 2026 | 136.03 | 140.11 | 136.00 | 138.99 | 138.99 | 2.18% | 393,939 |
| Mar 4, 2026 | 137.00 | 137.79 | 133.20 | 136.03 | 136.03 | -2.23% | 827,773 |
| Mar 2, 2026 | 133.71 | 141.18 | 133.40 | 139.13 | 139.13 | -1.28% | 822,177 |
| Feb 27, 2026 | 144.24 | 144.24 | 139.30 | 140.94 | 140.94 | -2.48% | 450,790 |
| Feb 26, 2026 | 144.00 | 146.29 | 140.50 | 144.53 | 144.53 | 0.12% | 727,788 |
| Feb 25, 2026 | 144.28 | 145.56 | 143.00 | 144.35 | 144.35 | 0.05% | 533,605 |
| Feb 24, 2026 | 145.59 | 146.25 | 140.90 | 144.28 | 144.28 | -1.33% | 970,260 |
| Feb 23, 2026 | 147.90 | 149.11 | 144.50 | 146.22 | 146.22 | -0.60% | 1,704,622 |
| Feb 20, 2026 | 141.50 | 148.15 | 138.90 | 147.11 | 147.11 | 3.87% | 2,084,741 |
| Feb 19, 2026 | 139.50 | 143.00 | 137.11 | 141.63 | 141.63 | 1.74% | 1,787,055 |