Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 445.50
-8.30 (-1.83%)
Jan 27, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |