Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 557.00
+3.60 (0.65%)
Oct 16, 2025, 3:29 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 553.40 | 563.30 | 553.40 | 558.40 | 558.40 | 0.90% | 14,134 |
| 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% | 28,944 |
| Oct 9, 2025 | 553.00 | 562.50 | 550.80 | 560.45 | 560.45 | 1.36% | 20,401 |
| Oct 8, 2025 | 555.45 | 563.55 | 549.00 | 552.95 | 552.95 | -0.49% | 50,302 |
| Oct 7, 2025 | 562.00 | 563.00 | 552.05 | 555.65 | 555.65 | -1.04% | 26,644 |
| Oct 6, 2025 | 565.60 | 565.70 | 556.65 | 561.50 | 561.50 | -0.02% | 20,328 |
| Oct 3, 2025 | 552.70 | 563.70 | 552.70 | 561.60 | 561.60 | 1.61% | 35,236 |
| Oct 1, 2025 | 549.40 | 556.00 | 541.50 | 552.70 | 552.70 | 1.13% | 23,306 |
| Sep 30, 2025 | 543.95 | 549.30 | 540.50 | 546.55 | 546.55 | 0.48% | 31,565 |
| Sep 29, 2025 | 555.00 | 557.90 | 534.80 | 543.95 | 543.95 | -2.80% | 70,404 |
| Sep 26, 2025 | 561.00 | 569.15 | 551.10 | 559.60 | 559.60 | -1.35% | 49,817 |
| Sep 25, 2025 | 580.00 | 580.85 | 563.70 | 567.25 | 567.25 | -2.30% | 38,007 |
| Sep 24, 2025 | 589.00 | 589.00 | 579.00 | 580.60 | 580.60 | -0.96% | 32,062 |
| Sep 23, 2025 | 594.55 | 594.55 | 584.40 | 586.20 | 586.20 | -1.40% | 26,707 |
| Sep 22, 2025 | 594.00 | 597.20 | 585.00 | 594.55 | 594.55 | 0.01% | 64,225 |
| Sep 19, 2025 | 593.00 | 598.00 | 590.45 | 594.50 | 594.50 | -3.33% | 57,069 |
| Sep 18, 2025 | 616.50 | 618.00 | 610.25 | 614.95 | 599.15 | -0.03% | 93,298 |
| Sep 17, 2025 | 618.00 | 619.25 | 612.05 | 615.15 | 599.34 | 0.20% | 96,593 |
| Sep 16, 2025 | 615.00 | 617.90 | 612.00 | 613.95 | 598.18 | 0.50% | 63,635 |
| Sep 15, 2025 | 609.00 | 621.80 | 609.00 | 610.90 | 595.20 | 0.38% | 84,763 |
| Sep 12, 2025 | 608.10 | 611.30 | 603.05 | 608.60 | 592.96 | 0.09% | 44,497 |
| Sep 11, 2025 | 600.40 | 612.40 | 600.40 | 608.05 | 592.43 | 1.27% | 73,543 |
| Sep 10, 2025 | 592.30 | 602.70 | 592.30 | 600.40 | 584.97 | 1.37% | 42,314 |
| Sep 9, 2025 | 593.90 | 600.30 | 591.55 | 592.30 | 577.08 | -0.27% | 36,440 |
| Sep 8, 2025 | 588.60 | 598.60 | 585.10 | 593.90 | 578.64 | 1.04% | 39,759 |
| Sep 5, 2025 | 592.50 | 603.70 | 586.00 | 587.80 | 572.70 | -1.00% | 66,287 |
| Sep 4, 2025 | 597.75 | 607.90 | 589.70 | 593.75 | 578.49 | -0.13% | 73,707 |
| Sep 3, 2025 | 587.85 | 595.95 | 586.30 | 594.55 | 579.27 | 1.14% | 42,045 |
| Sep 2, 2025 | 579.20 | 590.85 | 576.00 | 587.85 | 572.75 | 2.04% | 190,896 |
| Sep 1, 2025 | 567.30 | 577.80 | 564.00 | 576.10 | 561.30 | 2.09% | 23,900 |
| Aug 29, 2025 | 564.10 | 569.70 | 559.45 | 564.30 | 549.80 | 0.04% | 15,480 |
| Aug 28, 2025 | 565.25 | 571.50 | 561.45 | 564.10 | 549.61 | -0.20% | 20,281 |
| Aug 26, 2025 | 570.05 | 570.05 | 563.35 | 565.25 | 550.73 | -0.93% | 16,539 |
| Aug 25, 2025 | 577.00 | 579.00 | 569.50 | 570.55 | 555.89 | -0.70% | 21,362 |
| Aug 22, 2025 | 572.00 | 588.85 | 562.20 | 574.55 | 559.79 | 0.98% | 43,445 |
| Aug 21, 2025 | 565.00 | 575.10 | 565.00 | 568.95 | 554.33 | 0.67% | 25,325 |
| Aug 20, 2025 | 563.70 | 572.00 | 558.25 | 565.15 | 550.63 | 0.99% | 28,153 |
| Aug 19, 2025 | 551.90 | 563.00 | 549.15 | 559.60 | 545.22 | 2.13% | 24,943 |
| Aug 18, 2025 | 551.00 | 560.20 | 544.50 | 547.95 | 533.87 | -0.44% | 43,019 |
| Aug 14, 2025 | 552.00 | 559.45 | 548.10 | 550.35 | 536.21 | -0.30% | 25,784 |
| Aug 13, 2025 | 560.90 | 563.95 | 550.00 | 552.00 | 537.82 | -1.45% | 38,038 |
| Aug 12, 2025 | 563.30 | 566.80 | 557.30 | 560.10 | 545.71 | 0.15% | 21,320 |
| Aug 11, 2025 | 565.00 | 570.00 | 553.80 | 559.25 | 544.88 | -3.35% | 60,416 |
| Aug 8, 2025 | 570.00 | 581.00 | 570.00 | 578.65 | 563.78 | 0.64% | 19,220 |
| Aug 7, 2025 | 581.00 | 581.00 | 564.00 | 574.95 | 560.18 | -1.05% | 38,825 |
| Aug 6, 2025 | 580.00 | 584.80 | 575.50 | 581.05 | 566.12 | -0.36% | 14,929 |
| Aug 5, 2025 | 579.85 | 587.00 | 574.50 | 583.15 | 568.17 | 0.57% | 23,802 |