Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 633.00
-21.90 (-3.34%)
Jun 23, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 662.40 | 662.45 | 630.55 | 636.80 | 636.80 | -2.76% | 41,573 |
| Jun 22, 2026 | 635.35 | 659.70 | 630.15 | 654.90 | 654.90 | 2.54% | 58,309 |
| Jun 19, 2026 | 638.35 | 644.00 | 632.80 | 638.65 | 638.65 | 0.05% | 26,232 |
| Jun 18, 2026 | 646.00 | 653.75 | 633.00 | 638.35 | 638.35 | -1.75% | 46,709 |
| Jun 17, 2026 | 649.25 | 653.85 | 643.95 | 649.75 | 649.75 | 0.90% | 32,914 |
| Jun 16, 2026 | 652.90 | 669.90 | 640.25 | 643.95 | 643.95 | -1.53% | 63,824 |
| Jun 15, 2026 | 638.00 | 689.70 | 638.00 | 653.95 | 653.95 | 3.20% | 155,899 |
| Jun 12, 2026 | 625.00 | 644.90 | 624.95 | 633.70 | 633.70 | 2.57% | 59,509 |
| Jun 11, 2026 | 615.50 | 625.00 | 609.55 | 617.80 | 617.80 | -0.30% | 29,694 |
| Jun 10, 2026 | 632.50 | 649.00 | 613.65 | 619.65 | 619.65 | -2.15% | 57,441 |
| Jun 9, 2026 | 626.10 | 640.45 | 625.50 | 633.25 | 633.25 | 1.03% | 51,997 |
| Jun 8, 2026 | 652.00 | 652.00 | 617.40 | 626.80 | 626.80 | -3.70% | 58,579 |
| Jun 5, 2026 | 663.30 | 671.35 | 645.05 | 650.85 | 650.85 | -2.19% | 56,622 |
| Jun 4, 2026 | 666.00 | 676.85 | 661.20 | 665.45 | 665.45 | -0.79% | 57,042 |
| Jun 3, 2026 | 665.95 | 699.00 | 664.55 | 670.75 | 670.75 | 0.89% | 202,532 |
| Jun 2, 2026 | 671.00 | 671.00 | 657.50 | 664.85 | 664.85 | -2.11% | 51,720 |
| Jun 1, 2026 | 692.00 | 692.00 | 672.00 | 679.20 | 679.20 | -0.05% | 103,948 |
| May 29, 2026 | 694.00 | 707.70 | 657.35 | 679.55 | 679.55 | -1.13% | 384,778 |
| May 27, 2026 | 691.35 | 703.95 | 685.00 | 687.35 | 687.35 | -1.28% | 83,088 |
| May 26, 2026 | 704.95 | 714.95 | 691.00 | 696.25 | 696.25 | -0.58% | 119,469 |
| May 25, 2026 | 691.00 | 712.50 | 682.05 | 700.30 | 700.30 | 1.91% | 118,639 |
| May 22, 2026 | 704.50 | 706.65 | 681.25 | 687.20 | 687.20 | -3.06% | 128,614 |
| May 21, 2026 | 725.00 | 727.95 | 700.10 | 708.90 | 708.90 | -1.16% | 132,157 |
| May 20, 2026 | 691.00 | 721.40 | 678.00 | 717.25 | 717.25 | 2.77% | 126,006 |
| May 19, 2026 | 688.70 | 702.25 | 681.00 | 697.90 | 697.90 | 2.22% | 106,152 |
| May 18, 2026 | 691.55 | 699.95 | 677.20 | 682.75 | 682.75 | -2.87% | 104,507 |
| May 15, 2026 | 710.15 | 710.90 | 691.25 | 702.90 | 702.90 | 0.16% | 126,305 |
| May 14, 2026 | 700.05 | 710.00 | 674.30 | 701.75 | 701.75 | 1.47% | 207,572 |
| May 13, 2026 | 681.00 | 707.65 | 680.95 | 691.55 | 691.55 | 1.82% | 223,948 |
| May 12, 2026 | 720.00 | 724.00 | 672.00 | 679.20 | 679.20 | -6.32% | 247,972 |
| May 11, 2026 | 735.15 | 752.95 | 718.00 | 725.00 | 725.00 | -2.89% | 276,357 |
| May 8, 2026 | 795.50 | 800.25 | 728.65 | 746.55 | 746.55 | -5.56% | 312,471 |
| May 7, 2026 | 795.00 | 805.00 | 785.00 | 790.50 | 790.50 | 0.48% | 228,276 |
| May 6, 2026 | 808.65 | 815.00 | 780.30 | 786.75 | 786.75 | -1.85% | 282,214 |
| May 5, 2026 | 794.90 | 815.00 | 789.85 | 801.60 | 801.60 | 1.22% | 531,580 |
| May 4, 2026 | 797.10 | 799.95 | 776.00 | 791.95 | 791.95 | -1.12% | 390,954 |
| Apr 30, 2026 | 735.95 | 809.30 | 735.95 | 800.95 | 800.95 | 8.86% | 1,585,922 |
| Apr 29, 2026 | 714.00 | 746.90 | 711.30 | 735.75 | 735.75 | 3.97% | 713,383 |
| Apr 28, 2026 | 722.00 | 732.90 | 700.10 | 707.65 | 707.65 | -3.94% | 504,065 |
| Apr 27, 2026 | 777.10 | 808.05 | 713.30 | 736.65 | 736.65 | -4.26% | 1,091,308 |
| Apr 24, 2026 | 719.30 | 783.45 | 719.30 | 769.45 | 769.45 | 6.71% | 1,829,424 |
| Apr 23, 2026 | 715.55 | 733.00 | 710.20 | 721.10 | 721.10 | 1.24% | 543,009 |
| Apr 22, 2026 | 723.00 | 733.45 | 705.00 | 712.25 | 712.25 | -1.04% | 505,098 |
| Apr 21, 2026 | 744.00 | 757.00 | 703.40 | 719.70 | 719.70 | -2.05% | 891,075 |
| Apr 20, 2026 | 712.00 | 745.55 | 704.00 | 734.80 | 734.80 | 1.70% | 811,527 |
| Apr 17, 2026 | 696.55 | 731.30 | 694.65 | 722.55 | 722.55 | 4.26% | 1,532,097 |
| Apr 16, 2026 | 657.00 | 700.00 | 655.05 | 693.05 | 693.05 | 5.87% | 2,564,048 |
| Apr 15, 2026 | 646.00 | 661.80 | 639.60 | 654.65 | 654.65 | 2.35% | 1,206,987 |
| Apr 13, 2026 | 609.95 | 679.70 | 595.00 | 639.60 | 639.60 | 3.50% | 2,176,389 |
| Apr 10, 2026 | 630.00 | 631.20 | 611.00 | 617.95 | 617.95 | -0.02% | 1,376,084 |