Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 573.25
-8.35 (-1.44%)
Aug 1, 2025, 3:29 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 575.15 | 593.35 | 575.15 | 590.95 | 590.95 | 2.23% | 42,585 |
| Jun 24, 2025 | 575.90 | 584.00 | 575.60 | 578.05 | 578.05 | 0.81% | 29,893 |
| Jun 23, 2025 | 565.00 | 575.00 | 563.45 | 573.40 | 573.40 | 0.56% | 23,258 |
| Jun 20, 2025 | 575.60 | 578.80 | 568.00 | 570.20 | 570.20 | -0.51% | 29,434 |
| Jun 19, 2025 | 581.40 | 583.70 | 567.85 | 573.10 | 573.10 | -1.43% | 30,627 |
| Jun 18, 2025 | 586.50 | 588.95 | 579.55 | 581.40 | 581.40 | -0.78% | 23,542 |
| Jun 17, 2025 | 585.30 | 594.95 | 585.10 | 585.95 | 585.95 | -0.58% | 26,608 |
| Jun 16, 2025 | 594.50 | 594.50 | 579.95 | 589.35 | 589.35 | -0.33% | 28,899 |
| Jun 13, 2025 | 578.55 | 597.00 | 576.00 | 591.30 | 591.30 | 1.04% | 37,045 |
| Jun 12, 2025 | 598.00 | 605.85 | 582.00 | 585.20 | 585.20 | -2.12% | 67,582 |
| Jun 11, 2025 | 598.80 | 605.90 | 592.40 | 597.85 | 597.85 | 0.33% | 90,162 |
| Jun 10, 2025 | 596.90 | 599.50 | 589.50 | 595.90 | 595.90 | 0.36% | 53,020 |
| Jun 9, 2025 | 594.10 | 599.80 | 591.60 | 593.75 | 593.75 | 0.74% | 44,658 |
| Jun 6, 2025 | 590.20 | 599.05 | 585.00 | 589.40 | 589.40 | 0.41% | 71,420 |
| Jun 5, 2025 | 592.95 | 592.95 | 582.10 | 587.00 | 587.00 | -0.39% | 38,743 |
| Jun 4, 2025 | 584.80 | 590.90 | 580.45 | 589.30 | 589.30 | 1.30% | 47,375 |
| Jun 3, 2025 | 592.00 | 597.00 | 577.65 | 581.75 | 581.75 | -1.65% | 59,024 |
| Jun 2, 2025 | 577.10 | 593.30 | 574.10 | 591.50 | 591.50 | 3.05% | 67,225 |
| May 30, 2025 | 583.00 | 585.90 | 562.50 | 574.00 | 574.00 | -1.64% | 375,629 |
| May 29, 2025 | 593.00 | 593.00 | 581.00 | 583.60 | 583.60 | -0.84% | 61,926 |
| May 28, 2025 | 602.30 | 608.65 | 586.70 | 588.55 | 588.55 | -2.28% | 146,974 |
| May 27, 2025 | 605.00 | 609.20 | 596.70 | 602.30 | 602.30 | -0.60% | 37,426 |
| May 26, 2025 | 600.00 | 612.00 | 597.95 | 605.95 | 605.95 | 1.35% | 59,434 |