Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 587.80
-5.95 (-1.00%)
Sep 5, 2025, 3:30 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 592.50 | 603.70 | 586.00 | 587.80 | 587.80 | -1.00% | 66,316 |
| Sep 4, 2025 | 597.75 | 607.90 | 589.70 | 593.75 | 593.75 | -0.13% | 73,707 |
| Sep 3, 2025 | 587.85 | 595.95 | 586.30 | 594.55 | 594.55 | 1.14% | 42,045 |
| Sep 2, 2025 | 579.20 | 590.85 | 576.00 | 587.85 | 587.85 | 2.04% | 190,896 |
| Sep 1, 2025 | 567.30 | 577.80 | 564.00 | 576.10 | 576.10 | 2.09% | 23,905 |
| Aug 29, 2025 | 564.10 | 569.70 | 559.45 | 564.30 | 564.30 | 0.04% | 15,481 |
| Aug 28, 2025 | 565.25 | 571.50 | 561.45 | 564.10 | 564.10 | -0.20% | 20,284 |
| Aug 26, 2025 | 570.05 | 570.05 | 563.35 | 565.25 | 565.25 | -0.93% | 16,568 |
| Aug 25, 2025 | 577.00 | 579.00 | 569.50 | 570.55 | 570.55 | -0.70% | 21,362 |
| Aug 22, 2025 | 572.00 | 588.85 | 562.20 | 574.55 | 574.55 | 0.98% | 43,446 |
| Aug 21, 2025 | 565.00 | 575.10 | 565.00 | 568.95 | 568.95 | 0.67% | 25,368 |
| Aug 20, 2025 | 563.70 | 572.00 | 558.25 | 565.15 | 565.15 | 0.99% | 28,190 |
| Aug 19, 2025 | 551.90 | 563.00 | 549.15 | 559.60 | 559.60 | 2.13% | 24,962 |
| Aug 18, 2025 | 551.00 | 560.20 | 544.50 | 547.95 | 547.95 | -0.44% | 43,019 |
| Aug 14, 2025 | 552.00 | 559.45 | 548.10 | 550.35 | 550.35 | -0.30% | 25,896 |
| Aug 13, 2025 | 560.90 | 563.95 | 550.00 | 552.00 | 552.00 | -1.45% | 38,218 |
| Aug 12, 2025 | 563.30 | 566.80 | 557.30 | 560.10 | 560.10 | 0.15% | 21,320 |
| Aug 11, 2025 | 565.00 | 570.00 | 553.80 | 559.25 | 559.25 | -3.35% | 60,435 |
| Aug 8, 2025 | 570.00 | 581.00 | 570.00 | 578.65 | 578.65 | 0.64% | 19,235 |
| Aug 7, 2025 | 581.00 | 581.00 | 564.00 | 574.95 | 574.95 | -1.05% | 38,837 |
| Aug 6, 2025 | 580.00 | 584.80 | 575.50 | 581.05 | 581.05 | -0.36% | 15,113 |
| Aug 5, 2025 | 579.85 | 587.00 | 574.50 | 583.15 | 583.15 | 0.57% | 23,802 |
| Aug 4, 2025 | 573.70 | 583.80 | 569.00 | 579.85 | 579.85 | 1.15% | 25,925 |
| Aug 1, 2025 | 585.80 | 590.70 | 572.20 | 573.25 | 573.25 | -1.44% | 41,750 |
| Jul 31, 2025 | 573.40 | 593.50 | 568.60 | 581.60 | 581.60 | 1.43% | 64,823 |
| Jul 30, 2025 | 575.60 | 577.50 | 571.90 | 573.40 | 573.40 | -0.26% | 44,351 |
| Jul 29, 2025 | 575.00 | 579.80 | 572.05 | 574.90 | 574.90 | -0.12% | 53,973 |
| Jul 28, 2025 | 594.10 | 597.25 | 572.15 | 575.60 | 575.60 | -3.11% | 46,627 |
| Jul 25, 2025 | 601.15 | 605.80 | 590.55 | 594.10 | 594.10 | -1.17% | 103,901 |
| Jul 24, 2025 | 601.70 | 612.20 | 596.75 | 601.15 | 601.15 | 0.40% | 246,082 |
| Jul 23, 2025 | 604.95 | 609.00 | 595.25 | 598.75 | 598.75 | -0.23% | 319,717 |
| Jul 22, 2025 | 594.30 | 617.00 | 591.75 | 600.15 | 600.15 | 2.00% | 486,538 |
| Jul 21, 2025 | 594.60 | 594.60 | 585.05 | 588.40 | 588.40 | -0.29% | 28,453 |
| Jul 18, 2025 | 596.00 | 596.20 | 586.40 | 590.10 | 590.10 | -0.67% | 17,460 |
| Jul 17, 2025 | 599.40 | 600.45 | 591.30 | 594.10 | 594.10 | -0.36% | 15,945 |
| Jul 16, 2025 | 591.50 | 601.40 | 590.05 | 596.25 | 596.25 | 0.80% | 47,619 |
| Jul 15, 2025 | 587.35 | 594.80 | 587.35 | 591.50 | 591.50 | 0.86% | 27,227 |
| Jul 14, 2025 | 590.00 | 591.85 | 583.00 | 586.45 | 586.45 | -0.85% | 27,825 |
| Jul 11, 2025 | 595.95 | 595.95 | 587.30 | 591.50 | 591.50 | -0.75% | 31,580 |
| Jul 10, 2025 | 584.55 | 599.95 | 584.55 | 595.95 | 595.95 | 1.53% | 62,793 |
| Jul 9, 2025 | 578.70 | 587.90 | 577.35 | 586.95 | 586.95 | 1.53% | 41,949 |
| Jul 8, 2025 | 576.80 | 586.00 | 576.00 | 578.10 | 578.10 | 0.53% | 40,941 |
| Jul 7, 2025 | 583.90 | 588.90 | 570.55 | 575.05 | 575.05 | -0.80% | 55,381 |
| Jul 4, 2025 | 589.30 | 592.00 | 577.90 | 579.70 | 579.70 | -1.63% | 96,969 |
| Jul 3, 2025 | 589.20 | 596.00 | 587.00 | 589.30 | 589.30 | -0.08% | 42,624 |
| Jul 2, 2025 | 612.00 | 614.90 | 588.20 | 589.75 | 589.75 | -3.45% | 80,526 |
| Jul 1, 2025 | 603.90 | 618.00 | 603.90 | 610.80 | 610.80 | 1.86% | 70,009 |
| Jun 30, 2025 | 606.45 | 614.35 | 597.50 | 599.65 | 599.65 | -1.12% | 49,311 |
| Jun 27, 2025 | 613.50 | 613.90 | 604.45 | 606.45 | 606.45 | -0.46% | 54,154 |
| Jun 26, 2025 | 595.00 | 615.00 | 588.00 | 609.25 | 609.25 | 3.10% | 256,648 |