Gujarat Ambuja Exports Limited (NSE:GAEL)
India · Delayed Price · Currency is INR 162.50
+2.03 (1.27%)
Sep 29, 2026, 3:29 PM IST
Gujarat Ambuja Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 173.00 | 180.00 | 172.95 | 177.72 | 177.40 | 1.65% | 1,888,741 |
| Aug 5, 2026 | 176.00 | 179.79 | 171.10 | 174.83 | 174.52 | -0.78% | 1,247,058 |
| Aug 4, 2026 | 180.42 | 184.03 | 174.00 | 176.21 | 175.90 | -2.47% | 2,216,383 |
| Aug 3, 2026 | 178.00 | 182.00 | 171.52 | 180.68 | 180.36 | 4.98% | 8,639,340 |
| Jul 31, 2026 | 172.00 | 177.13 | 170.00 | 172.11 | 171.80 | -0.28% | 3,375,847 |
| Jul 30, 2026 | 164.00 | 173.77 | 162.72 | 172.59 | 172.28 | 5.04% | 4,585,596 |
| Jul 29, 2026 | 157.00 | 167.80 | 156.31 | 164.31 | 164.02 | 5.02% | 3,688,190 |
| Jul 28, 2026 | 157.00 | 157.68 | 154.71 | 156.46 | 156.18 | -0.54% | 1,016,858 |
| Jul 27, 2026 | 153.69 | 158.98 | 150.20 | 157.31 | 157.03 | 3.74% | 3,107,123 |
| Jul 24, 2026 | 138.95 | 152.89 | 137.70 | 151.64 | 151.37 | 8.98% | 9,152,593 |
| Jul 23, 2026 | 144.51 | 144.51 | 138.33 | 139.14 | 138.89 | -3.86% | 828,280 |
| Jul 22, 2026 | 142.63 | 145.43 | 141.41 | 144.73 | 144.47 | 1.49% | 715,309 |
| Jul 21, 2026 | 143.50 | 145.29 | 142.32 | 142.61 | 142.36 | -0.88% | 341,288 |