Gujarat Ambuja Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	164.00	173.77	162.72	172.59	172.59	5.04%	4,585,596
Jul 29, 2026	157.00	167.80	156.31	164.31	164.31	5.02%	3,688,190
Jul 28, 2026	157.00	157.68	154.71	156.46	156.46	-0.54%	1,016,858
Jul 27, 2026	153.69	158.98	150.20	157.31	157.31	3.74%	3,107,123
Jul 24, 2026	138.95	152.89	137.70	151.64	151.64	8.98%	9,152,593
Jul 23, 2026	144.51	144.51	138.33	139.14	139.14	-3.86%	828,280
Jul 22, 2026	142.63	145.43	141.41	144.73	144.73	1.49%	715,309
Jul 21, 2026	143.50	145.29	142.32	142.61	142.61	-0.88%	341,288
Jul 20, 2026	145.00	147.18	143.20	143.88	143.88	-1.38%	414,816
Jul 17, 2026	148.39	149.49	145.20	145.90	145.90	-1.57%	588,598
Jul 16, 2026	149.00	150.65	147.50	148.23	148.23	-0.78%	807,383
Jul 15, 2026	150.73	152.08	148.55	149.40	149.40	-0.64%	547,358
Jul 14, 2026	149.99	152.84	146.05	150.36	150.36	0.85%	908,611
Jul 13, 2026	153.50	154.70	146.49	149.09	149.09	-3.37%	2,127,998
Jul 10, 2026	157.40	159.00	153.30	154.29	154.29	-2.60%	986,701
Jul 9, 2026	160.71	161.85	155.60	158.41	158.41	-0.56%	1,309,602
Jul 8, 2026	160.50	164.20	158.20	159.30	159.30	-1.25%	731,468
Jul 7, 2026	162.00	162.90	160.50	161.32	161.32	-0.97%	604,087
Jul 6, 2026	164.51	164.60	160.50	162.90	162.90	-0.98%	802,665
Jul 3, 2026	166.50	167.40	163.10	164.52	164.52	-0.50%	606,758
Jul 2, 2026	165.00	166.50	163.00	165.35	165.35	1.75%	593,223
Jul 1, 2026	165.33	167.40	162.10	162.50	162.50	-1.71%	639,346
Jun 30, 2026	161.45	167.40	160.07	165.33	165.33	2.14%	1,066,861
Jun 29, 2026	157.72	167.70	157.60	161.87	161.87	2.27%	2,138,766
Jun 25, 2026	163.56	164.40	157.35	158.27	158.27	-2.04%	909,635
Jun 24, 2026	161.25	163.20	159.98	161.56	161.56	0.14%	723,793
Jun 23, 2026	161.50	164.30	159.50	161.34	161.34	0.08%	859,946
Jun 22, 2026	160.01	161.85	158.43	161.21	161.21	0.77%	529,731
Jun 19, 2026	158.78	160.50	156.75	159.98	159.98	0.76%	546,603
Jun 18, 2026	155.50	159.90	155.01	158.78	158.78	2.12%	557,526
Jun 17, 2026	157.70	158.40	155.00	155.49	155.49	-1.71%	801,890
Jun 16, 2026	159.22	159.22	156.00	158.19	158.19	0.73%	424,859
Jun 15, 2026	158.00	162.30	156.71	157.05	157.05	-0.49%	477,603
Jun 12, 2026	156.80	159.90	155.81	157.83	157.83	1.60%	496,144
Jun 11, 2026	157.00	157.01	154.26	155.34	155.34	-1.02%	530,064
Jun 10, 2026	161.30	161.80	155.10	156.94	156.94	-2.08%	534,519
Jun 9, 2026	159.55	161.20	157.04	160.27	160.27	1.08%	712,399
Jun 8, 2026	155.28	162.38	154.50	158.55	158.55	1.73%	1,455,840
Jun 5, 2026	155.27	157.92	154.50	155.86	155.86	0.57%	513,248
Jun 4, 2026	152.80	156.09	152.19	154.97	154.97	1.29%	429,426
Jun 3, 2026	157.00	157.00	151.55	153.00	153.00	-1.68%	297,411
Jun 2, 2026	151.00	156.30	151.00	155.62	155.62	1.84%	375,653
Jun 1, 2026	155.93	157.60	151.59	152.81	152.81	-1.34%	919,631
May 29, 2026	160.47	161.51	152.00	154.89	154.89	-3.48%	1,287,580
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