Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 467.10
-12.90 (-2.69%)
Feb 19, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 480.00 | 485.15 | 477.85 | 480.00 | 480.00 | 0.07% | 16,188 |
| Feb 17, 2026 | 474.10 | 491.55 | 474.10 | 479.65 | 479.65 | -0.19% | 15,724 |
| Feb 16, 2026 | 470.00 | 484.50 | 470.00 | 480.55 | 480.55 | 1.74% | 21,348 |
| Feb 13, 2026 | 472.00 | 481.65 | 467.55 | 472.35 | 472.35 | -1.84% | 13,925 |
| Feb 12, 2026 | 474.00 | 484.30 | 470.00 | 481.20 | 481.20 | 0.73% | 27,072 |
| Feb 11, 2026 | 480.00 | 482.50 | 473.05 | 477.70 | 477.70 | -0.74% | 13,108 |
| Feb 10, 2026 | 474.30 | 487.95 | 474.30 | 481.25 | 481.25 | 1.47% | 25,882 |
| Feb 9, 2026 | 470.90 | 478.35 | 455.15 | 474.30 | 474.30 | 0.36% | 71,433 |
| Feb 6, 2026 | 472.00 | 474.85 | 463.05 | 472.60 | 472.60 | 0.59% | 12,005 |
| Feb 5, 2026 | 478.00 | 480.00 | 467.00 | 469.85 | 469.85 | -1.61% | 12,359 |
| Feb 4, 2026 | 462.30 | 479.85 | 462.30 | 477.55 | 477.55 | 1.02% | 19,191 |
| Feb 3, 2026 | 450.90 | 480.00 | 450.90 | 472.75 | 472.75 | 6.34% | 64,857 |
| Feb 2, 2026 | 444.60 | 449.95 | 437.30 | 444.55 | 444.55 | -0.50% | 21,902 |
| Feb 1, 2026 | 447.70 | 457.00 | 445.00 | 446.80 | 446.80 | -2.01% | 16,308 |
| Jan 30, 2026 | 450.15 | 458.80 | 443.05 | 455.95 | 455.95 | 1.29% | 22,146 |
| Jan 29, 2026 | 452.10 | 454.30 | 448.00 | 450.15 | 450.15 | -0.73% | 18,316 |
| Jan 28, 2026 | 442.00 | 453.95 | 441.95 | 453.45 | 453.45 | 1.92% | 21,591 |
| Jan 27, 2026 | 453.80 | 458.00 | 443.10 | 444.90 | 444.90 | -1.96% | 18,973 |
| Jan 23, 2026 | 457.75 | 460.00 | 450.00 | 453.80 | 453.80 | -0.86% | 21,451 |
| Jan 22, 2026 | 460.90 | 464.05 | 456.00 | 457.75 | 457.75 | -0.12% | 21,362 |
| Jan 21, 2026 | 453.00 | 463.70 | 448.00 | 458.30 | 458.30 | - | 36,502 |
| Jan 20, 2026 | 466.60 | 467.05 | 456.50 | 458.30 | 458.30 | -2.17% | 22,695 |
| Jan 19, 2026 | 476.00 | 478.00 | 467.50 | 468.45 | 468.45 | -1.54% | 21,646 |
| Jan 16, 2026 | 479.75 | 485.50 | 472.90 | 475.80 | 475.80 | -1.30% | 22,186 |
| Jan 14, 2026 | 478.55 | 488.10 | 478.55 | 482.05 | 482.05 | 0.15% | 15,958 |
| Jan 13, 2026 | 478.00 | 489.95 | 478.00 | 481.35 | 481.35 | -0.57% | 13,709 |
| Jan 12, 2026 | 473.00 | 493.00 | 467.00 | 484.10 | 484.10 | 1.19% | 50,516 |
| Jan 9, 2026 | 485.00 | 487.60 | 476.55 | 478.40 | 478.40 | -1.77% | 25,777 |
| Jan 8, 2026 | 505.90 | 505.90 | 482.75 | 487.00 | 487.00 | -3.20% | 48,556 |
| Jan 7, 2026 | 495.00 | 504.80 | 495.00 | 503.10 | 503.10 | 1.30% | 36,621 |
| Jan 6, 2026 | 500.00 | 507.00 | 494.00 | 496.65 | 496.65 | -1.25% | 27,769 |
| Jan 5, 2026 | 500.00 | 507.05 | 500.00 | 502.95 | 502.95 | -0.34% | 11,283 |
| Jan 2, 2026 | 496.10 | 507.90 | 495.50 | 504.65 | 504.65 | 0.74% | 38,740 |
| Jan 1, 2026 | 506.75 | 507.00 | 494.70 | 500.95 | 500.95 | -0.65% | 20,633 |
| Dec 31, 2025 | 495.10 | 508.00 | 493.80 | 504.25 | 504.25 | 1.93% | 20,743 |
| Dec 30, 2025 | 493.20 | 497.00 | 488.00 | 494.70 | 494.70 | 0.30% | 24,490 |
| Dec 29, 2025 | 505.50 | 506.80 | 486.30 | 493.20 | 493.20 | -1.73% | 56,230 |
| Dec 26, 2025 | 509.95 | 510.45 | 499.70 | 501.90 | 501.90 | -1.13% | 24,181 |
| Dec 24, 2025 | 509.95 | 513.75 | 505.00 | 507.65 | 507.65 | -0.13% | 12,523 |
| Dec 23, 2025 | 507.60 | 509.90 | 500.65 | 508.30 | 508.30 | 0.65% | 27,278 |
| Dec 22, 2025 | 506.00 | 509.60 | 501.00 | 505.00 | 505.00 | 0.23% | 16,020 |
| Dec 19, 2025 | 500.75 | 510.10 | 498.00 | 503.85 | 503.85 | 0.62% | 13,719 |
| Dec 18, 2025 | 508.20 | 508.20 | 497.00 | 500.75 | 500.75 | -0.97% | 11,068 |
| Dec 17, 2025 | 505.10 | 509.00 | 500.15 | 505.65 | 505.65 | 0.24% | 15,321 |
| Dec 16, 2025 | 517.80 | 517.80 | 500.40 | 504.45 | 504.45 | -1.89% | 18,851 |
| Dec 15, 2025 | 506.00 | 515.00 | 503.75 | 514.15 | 514.15 | 1.37% | 12,328 |
| Dec 12, 2025 | 507.05 | 510.70 | 504.00 | 507.20 | 507.20 | 0.03% | 13,851 |
| Dec 11, 2025 | 507.00 | 507.95 | 500.10 | 507.05 | 507.05 | 0.01% | 12,613 |
| Dec 10, 2025 | 506.80 | 514.55 | 505.10 | 507.00 | 507.00 | -0.79% | 15,745 |
| Dec 9, 2025 | 506.90 | 512.40 | 495.00 | 511.05 | 511.05 | 0.99% | 27,520 |