Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 670.75
+5.90 (0.89%)
Jun 3, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 587.60 | 628.00 | 580.10 | 618.10 | 618.10 | 5.19% | 5,144,369 |
| Apr 8, 2026 | 600.00 | 600.00 | 580.00 | 587.60 | 587.60 | 1.39% | 2,110,592 |
| Apr 7, 2026 | 586.35 | 601.45 | 562.15 | 579.55 | 579.55 | -1.06% | 2,722,975 |
| Apr 6, 2026 | 608.00 | 611.65 | 572.85 | 585.75 | 585.75 | -2.93% | 2,823,673 |
| Apr 2, 2026 | 599.95 | 613.70 | 578.15 | 603.45 | 603.45 | 2.05% | 6,253,304 |
| Apr 1, 2026 | 594.30 | 604.30 | 575.75 | 591.30 | 591.30 | 4.00% | 10,146,160 |
| Mar 30, 2026 | 594.95 | 613.60 | 556.00 | 568.55 | 568.55 | -2.92% | 14,633,350 |
| Mar 27, 2026 | 613.40 | 632.00 | 576.80 | 585.65 | 585.65 | -2.64% | 22,189,440 |
| Mar 25, 2026 | 597.00 | 647.85 | 583.00 | 601.50 | 601.50 | -3.91% | 28,536,892 |
| Mar 24, 2026 | 610.10 | 669.30 | 585.10 | 625.95 | 625.95 | 1.76% | 51,038,030 |
| Mar 23, 2026 | 549.90 | 637.70 | 542.60 | 615.10 | 615.10 | 14.28% | 62,739,288 |
| Mar 20, 2026 | 485.95 | 583.80 | 471.00 | 538.25 | 538.25 | 10.64% | 23,569,650 |
| Mar 19, 2026 | 431.95 | 509.95 | 422.60 | 486.50 | 486.50 | 12.59% | 48,016,820 |
| Mar 18, 2026 | 415.00 | 440.00 | 415.00 | 432.10 | 432.10 | 4.33% | 47,586 |