Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 503.50
-0.95 (-0.19%)
Dec 17, 2025, 9:39 AM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 516.30 | 516.30 | 501.40 | 506.05 | 506.05 | -2.08% | 18,842 |
| Dec 5, 2025 | 517.70 | 522.25 | 516.00 | 516.80 | 516.80 | -0.90% | 15,021 |
| Dec 4, 2025 | 525.00 | 527.30 | 516.20 | 521.50 | 521.50 | -0.38% | 13,859 |
| Dec 3, 2025 | 520.75 | 532.00 | 519.35 | 523.50 | 523.50 | 0.53% | 49,308 |
| Dec 2, 2025 | 525.15 | 525.15 | 516.10 | 520.75 | 520.75 | -0.84% | 20,679 |
| Dec 1, 2025 | 533.30 | 533.30 | 522.45 | 525.15 | 525.15 | -1.01% | 15,280 |
| Nov 28, 2025 | 533.10 | 534.00 | 526.50 | 530.50 | 530.50 | 0.03% | 14,068 |
| Nov 27, 2025 | 536.50 | 537.90 | 528.00 | 530.35 | 530.35 | -0.64% | 15,840 |
| Nov 26, 2025 | 531.00 | 539.00 | 530.25 | 533.75 | 533.75 | 0.53% | 15,881 |
| Nov 25, 2025 | 531.55 | 542.00 | 525.00 | 530.95 | 530.95 | 0.95% | 46,847 |
| Nov 24, 2025 | 544.00 | 548.60 | 514.10 | 525.95 | 525.95 | -3.63% | 43,146 |
| Nov 21, 2025 | 555.05 | 555.05 | 545.00 | 545.75 | 545.75 | -1.68% | 13,209 |
| Nov 20, 2025 | 555.00 | 557.35 | 549.10 | 555.05 | 555.05 | -0.01% | 22,122 |
| Nov 19, 2025 | 554.90 | 558.00 | 547.55 | 555.10 | 555.10 | 0.04% | 17,913 |
| Nov 18, 2025 | 554.60 | 555.95 | 549.00 | 554.90 | 554.90 | -0.13% | 16,600 |
| Nov 17, 2025 | 553.50 | 557.60 | 550.60 | 555.65 | 555.65 | 0.39% | 33,690 |
| Nov 14, 2025 | 543.00 | 565.30 | 543.00 | 553.50 | 553.50 | 0.85% | 22,791 |
| Nov 13, 2025 | 555.00 | 555.50 | 541.00 | 548.85 | 548.85 | -0.67% | 35,179 |
| Nov 12, 2025 | 552.80 | 554.00 | 549.60 | 552.55 | 552.55 | 0.47% | 10,797 |
| Nov 11, 2025 | 558.00 | 560.10 | 542.90 | 549.95 | 549.95 | -1.29% | 41,980 |
| Nov 10, 2025 | 558.55 | 566.65 | 552.25 | 557.15 | 557.15 | -0.15% | 39,040 |
| Nov 7, 2025 | 562.00 | 562.30 | 548.10 | 558.00 | 558.00 | -0.01% | 27,837 |
| Nov 6, 2025 | 566.80 | 579.90 | 550.35 | 558.05 | 558.05 | -1.03% | 51,100 |
| Nov 4, 2025 | 562.00 | 568.00 | 559.65 | 563.85 | 563.85 | 0.25% | 20,900 |
| Nov 3, 2025 | 572.05 | 572.05 | 561.00 | 562.45 | 562.45 | -1.68% | 45,244 |
| Oct 31, 2025 | 574.60 | 574.60 | 566.95 | 572.05 | 572.05 | -0.44% | 18,297 |
| Oct 30, 2025 | 577.80 | 577.90 | 564.00 | 574.60 | 574.60 | 0.17% | 43,205 |
| Oct 29, 2025 | 558.00 | 577.00 | 555.70 | 573.60 | 573.60 | 2.69% | 62,674 |
| Oct 28, 2025 | 556.65 | 559.60 | 552.15 | 558.55 | 558.55 | 0.34% | 18,454 |
| Oct 27, 2025 | 560.15 | 560.30 | 552.80 | 556.65 | 556.65 | -0.62% | 34,019 |
| Oct 24, 2025 | 560.00 | 562.00 | 553.25 | 560.15 | 560.15 | 0.54% | 12,980 |
| Oct 23, 2025 | 552.60 | 559.00 | 550.20 | 557.15 | 557.15 | 0.82% | 18,130 |
| Oct 21, 2025 | 540.25 | 555.10 | 540.25 | 552.60 | 552.60 | 0.26% | 11,547 |
| Oct 20, 2025 | 549.70 | 553.00 | 542.00 | 551.15 | 551.15 | 1.01% | 25,923 |
| Oct 17, 2025 | 560.00 | 561.00 | 543.90 | 545.65 | 545.65 | -2.48% | 31,374 |
| Oct 16, 2025 | 553.40 | 563.30 | 553.40 | 559.50 | 559.50 | 1.10% | 25,351 |
| Oct 15, 2025 | 549.50 | 556.00 | 543.70 | 553.40 | 553.40 | 1.23% | 22,359 |
| Oct 14, 2025 | 560.00 | 563.05 | 539.85 | 546.65 | 546.65 | -2.49% | 61,186 |
| Oct 13, 2025 | 566.55 | 566.55 | 556.00 | 560.60 | 560.60 | -1.05% | 19,741 |
| Oct 10, 2025 | 560.45 | 570.50 | 558.00 | 566.55 | 566.55 | 1.09% | 28,901 |
| Oct 9, 2025 | 553.00 | 562.50 | 550.80 | 560.45 | 560.45 | 1.36% | 20,329 |
| Oct 8, 2025 | 555.45 | 563.55 | 549.00 | 552.95 | 552.95 | -0.49% | 50,301 |
| Oct 7, 2025 | 562.00 | 563.00 | 552.05 | 555.65 | 555.65 | -1.04% | 26,626 |
| Oct 6, 2025 | 565.60 | 565.70 | 556.65 | 561.50 | 561.50 | -0.02% | 20,320 |