Gujarat Ambuja Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	177.76	177.76	173.00	173.83	173.83	-2.21%	701,529
Aug 18, 2026	172.00	178.80	171.70	177.76	177.76	2.90%	1,908,212
Aug 17, 2026	173.35	174.15	169.60	172.75	172.75	-0.03%	528,609
Aug 14, 2026	170.02	174.95	168.10	172.81	172.81	1.55%	1,307,854
Aug 13, 2026	165.01	170.90	165.01	170.18	170.18	2.91%	564,418
Aug 12, 2026	169.00	169.70	165.00	165.36	165.36	-2.08%	583,895
Aug 11, 2026	171.35	173.78	167.91	168.87	168.87	-2.30%	969,399
Aug 10, 2026	168.40	174.00	167.20	172.85	172.85	2.15%	898,152
Aug 7, 2026	176.90	176.90	167.15	169.22	169.22	-4.78%	1,955,074
Aug 6, 2026	173.00	180.00	172.95	177.72	177.72	1.65%	1,888,741
Aug 5, 2026	176.00	179.79	171.10	174.83	174.83	-0.78%	1,247,058
Aug 4, 2026	180.42	184.03	174.00	176.21	176.21	-2.47%	2,216,383
Aug 3, 2026	178.00	182.00	171.52	180.68	180.68	4.98%	8,639,340
Jul 31, 2026	172.00	177.13	170.00	172.11	172.11	-0.28%	3,375,847
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