Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 152.42
-2.35 (-1.52%)
Apr 16, 2026, 3:29 PM IST
Gujarat Ambuja Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 138.41 | 139.87 | 136.51 | 139.21 | 139.21 | 0.54% | 387,814 |
| Feb 17, 2026 | 139.43 | 141.47 | 137.51 | 138.46 | 138.46 | -0.70% | 570,115 |
| Feb 16, 2026 | 138.54 | 141.14 | 136.68 | 139.43 | 139.43 | 0.64% | 715,460 |
| Feb 13, 2026 | 136.80 | 139.90 | 134.78 | 138.54 | 138.54 | 0.16% | 609,254 |
| Feb 12, 2026 | 134.76 | 140.20 | 134.56 | 138.32 | 138.32 | 2.64% | 1,166,674 |
| Feb 11, 2026 | 136.00 | 137.99 | 133.29 | 134.76 | 134.76 | -0.88% | 532,914 |
| Feb 10, 2026 | 135.75 | 137.40 | 134.85 | 135.96 | 135.96 | 0.07% | 582,185 |
| Feb 9, 2026 | 129.00 | 137.28 | 127.50 | 135.87 | 135.87 | 6.09% | 1,263,082 |
| Feb 6, 2026 | 128.28 | 128.69 | 124.72 | 128.07 | 128.07 | -0.27% | 883,057 |
| Feb 5, 2026 | 133.20 | 134.28 | 127.49 | 128.42 | 128.42 | -3.51% | 875,380 |
| Feb 4, 2026 | 133.94 | 134.30 | 132.04 | 133.09 | 133.09 | 0.41% | 655,356 |
| Feb 3, 2026 | 137.00 | 141.03 | 130.10 | 132.55 | 132.55 | 0.08% | 1,179,524 |
| Feb 2, 2026 | 136.00 | 137.53 | 126.36 | 132.44 | 132.44 | -3.76% | 1,695,707 |
| Feb 1, 2026 | 140.00 | 143.80 | 127.29 | 137.61 | 137.61 | -2.41% | 3,458,333 |