Gujarat Ambuja Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	162.25	162.80	160.00	160.47	160.47	-1.21%	504,942
May 26, 2026	162.10	163.75	160.46	162.44	162.44	-0.33%	619,139
May 25, 2026	164.80	165.70	161.00	162.97	162.97	-0.29%	949,138
May 22, 2026	165.32	165.32	162.50	163.44	163.44	-1.14%	517,476
May 21, 2026	167.00	168.15	162.80	165.32	165.32	0.21%	1,165,824
May 20, 2026	161.10	165.92	158.80	164.98	164.98	2.40%	831,642
May 19, 2026	161.60	163.98	160.44	161.12	161.12	-0.53%	867,570
May 18, 2026	162.00	162.50	157.05	161.98	161.98	-0.50%	749,443
May 15, 2026	162.90	167.85	161.20	162.79	162.79	0.62%	1,156,593
May 14, 2026	165.19	165.28	159.80	161.78	161.78	-1.92%	669,269
May 13, 2026	166.49	169.57	161.50	164.95	164.95	-0.88%	1,054,640
May 12, 2026	166.00	167.99	159.71	166.42	166.42	-0.41%	1,632,581
May 11, 2026	174.39	177.92	166.10	167.10	167.10	0.38%	5,253,927
May 8, 2026	163.95	168.95	162.62	166.46	166.46	2.07%	2,368,945
May 7, 2026	156.63	165.17	154.89	163.08	163.08	4.12%	2,472,179
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