Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 164.93
-9.21 (-5.29%)
Oct 19, 2026, 3:29 PM IST
Gujarat Ambuja Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 175.01 | 175.09 | 164.50 | 164.93 | 164.93 | -5.29% | 1,007,190 |
| Oct 16, 2026 | 174.00 | 174.97 | 170.92 | 174.14 | 174.14 | 0.25% | 675,501 |
| Oct 15, 2026 | 178.70 | 179.74 | 171.30 | 173.70 | 173.70 | -2.95% | 841,803 |
| Oct 14, 2026 | 173.63 | 181.24 | 170.98 | 178.98 | 178.98 | 3.30% | 2,125,623 |
| Oct 13, 2026 | 166.00 | 174.90 | 165.36 | 173.26 | 173.26 | 3.84% | 2,096,408 |
| Oct 12, 2026 | 163.43 | 168.00 | 161.80 | 166.86 | 166.86 | 2.10% | 1,326,528 |
| Oct 9, 2026 | 157.00 | 166.00 | 156.28 | 163.43 | 163.43 | 3.13% | 995,235 |
| Oct 8, 2026 | 162.98 | 163.45 | 157.00 | 158.47 | 158.47 | -2.77% | 820,466 |
| Oct 7, 2026 | 162.81 | 166.80 | 160.20 | 162.98 | 162.98 | 0.10% | 1,506,793 |
| Oct 6, 2026 | 158.47 | 163.50 | 157.51 | 162.81 | 162.81 | 2.86% | 557,617 |
| Oct 5, 2026 | 158.04 | 161.20 | 155.49 | 158.28 | 158.28 | 0.37% | 578,700 |
| Oct 1, 2026 | 160.04 | 162.60 | 153.23 | 157.69 | 157.69 | -1.57% | 503,840 |
| Sep 30, 2026 | 162.70 | 164.01 | 159.25 | 160.21 | 160.21 | -0.95% | 271,005 |
| Sep 29, 2026 | 158.93 | 163.14 | 157.15 | 161.75 | 161.75 | 0.80% | 452,046 |
| Sep 28, 2026 | 161.87 | 164.43 | 159.73 | 160.47 | 160.47 | -2.07% | 369,358 |
| Sep 25, 2026 | 160.96 | 165.00 | 160.22 | 163.87 | 163.87 | 0.79% | 546,758 |
| Sep 24, 2026 | 163.00 | 164.80 | 159.48 | 162.59 | 162.59 | -0.37% | 652,362 |
| Sep 23, 2026 | 157.50 | 165.00 | 157.41 | 163.19 | 163.19 | 3.89% | 947,394 |
| Sep 22, 2026 | 161.80 | 162.13 | 156.15 | 157.08 | 157.08 | -2.59% | 475,136 |
| Sep 21, 2026 | 157.50 | 162.84 | 156.51 | 161.25 | 161.25 | 2.74% | 524,434 |
| Sep 18, 2026 | 160.10 | 160.60 | 156.25 | 156.95 | 156.95 | -1.54% | 962,051 |
| Sep 17, 2026 | 157.16 | 161.70 | 156.49 | 159.41 | 159.41 | 1.43% | 360,816 |
| Sep 16, 2026 | 159.00 | 159.51 | 152.64 | 157.16 | 157.16 | -0.98% | 1,060,772 |
| Sep 15, 2026 | 163.01 | 163.40 | 157.16 | 158.72 | 158.72 | -2.67% | 602,826 |
| Sep 11, 2026 | 162.40 | 164.45 | 160.91 | 163.08 | 163.08 | -1.04% | 569,293 |
| Sep 10, 2026 | 168.15 | 170.95 | 164.00 | 164.80 | 164.80 | -0.96% | 646,957 |
| Sep 9, 2026 | 168.00 | 168.64 | 164.22 | 166.39 | 166.39 | -0.54% | 562,238 |
| Sep 8, 2026 | 165.89 | 170.30 | 164.35 | 167.30 | 167.30 | 1.10% | 561,039 |
| Sep 7, 2026 | 168.40 | 169.00 | 164.52 | 165.48 | 165.48 | -1.39% | 678,295 |
| Sep 4, 2026 | 170.88 | 171.20 | 167.20 | 167.81 | 167.81 | -1.80% | 466,226 |
| Sep 3, 2026 | 170.80 | 172.00 | 167.70 | 170.88 | 170.88 | 0.05% | 830,501 |
| Sep 2, 2026 | 171.80 | 173.67 | 169.15 | 170.80 | 170.80 | -0.71% | 483,798 |
| Sep 1, 2026 | 174.10 | 176.45 | 169.61 | 172.03 | 172.03 | -2.76% | 829,190 |
| Aug 31, 2026 | 167.99 | 178.00 | 167.37 | 176.92 | 176.92 | 5.95% | 2,235,760 |
| Aug 28, 2026 | 169.00 | 170.57 | 165.56 | 166.98 | 166.98 | -0.73% | 913,733 |
| Aug 27, 2026 | 174.30 | 175.48 | 168.00 | 168.50 | 168.20 | -2.71% | 1,084,161 |
| Aug 26, 2026 | 177.53 | 178.79 | 172.21 | 173.19 | 172.88 | -2.44% | 1,267,377 |
| Aug 25, 2026 | 180.50 | 182.00 | 176.45 | 177.53 | 177.21 | -1.70% | 1,065,445 |
| Aug 24, 2026 | 177.80 | 184.54 | 173.96 | 180.60 | 180.28 | 1.77% | 2,174,153 |
| Aug 21, 2026 | 184.50 | 184.99 | 176.20 | 177.46 | 177.14 | -3.22% | 1,521,423 |
| Aug 20, 2026 | 174.00 | 184.67 | 172.56 | 183.36 | 183.03 | 5.48% | 2,211,342 |
| Aug 19, 2026 | 177.76 | 177.76 | 173.00 | 173.83 | 173.52 | -2.21% | 701,529 |
| Aug 18, 2026 | 172.00 | 178.80 | 171.70 | 177.76 | 177.44 | 2.90% | 1,908,212 |
| Aug 17, 2026 | 173.35 | 174.15 | 169.60 | 172.75 | 172.44 | -0.03% | 528,609 |
| Aug 14, 2026 | 170.02 | 174.95 | 168.10 | 172.81 | 172.50 | 1.55% | 1,307,854 |
| Aug 13, 2026 | 165.01 | 170.90 | 165.01 | 170.18 | 169.88 | 2.91% | 564,418 |
| Aug 12, 2026 | 169.00 | 169.70 | 165.00 | 165.36 | 165.07 | -2.08% | 583,895 |
| Aug 11, 2026 | 171.35 | 173.78 | 167.91 | 168.87 | 168.57 | -2.30% | 969,399 |
| Aug 10, 2026 | 168.40 | 174.00 | 167.20 | 172.85 | 172.54 | 2.15% | 898,152 |
| Aug 7, 2026 | 176.90 | 176.90 | 167.15 | 169.22 | 168.92 | -4.78% | 1,955,074 |