Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 611.00
+1.55 (0.25%)
Nov 6, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 620.00 | 633.50 | 598.55 | 611.00 | 611.00 | 0.25% | 577,545 |
| Nov 5, 2026 | 572.40 | 669.00 | 570.00 | 609.45 | 609.45 | 7.34% | 6,354,662 |
| Nov 4, 2026 | 547.30 | 573.00 | 546.65 | 567.75 | 567.75 | 2.30% | 44,572 |
| Nov 3, 2026 | 559.30 | 570.00 | 551.60 | 555.00 | 555.00 | -1.12% | 35,995 |
| Nov 2, 2026 | 530.00 | 572.45 | 526.40 | 561.30 | 561.30 | 3.71% | 90,635 |
| Oct 30, 2026 | 554.55 | 571.00 | 539.00 | 541.20 | 541.20 | -2.32% | 25,356 |
| Oct 29, 2026 | 550.00 | 555.75 | 547.55 | 554.05 | 554.05 | 0.30% | 12,892 |
| Oct 28, 2026 | 553.00 | 559.00 | 546.10 | 552.40 | 552.40 | -0.26% | 27,985 |
| Oct 27, 2026 | 545.00 | 558.85 | 541.80 | 553.85 | 553.85 | 0.62% | 23,012 |
| Oct 26, 2026 | 535.05 | 554.45 | 530.10 | 550.45 | 550.45 | 1.73% | 42,930 |
| Oct 23, 2026 | 552.20 | 552.20 | 524.20 | 541.10 | 541.10 | -2.00% | 69,912 |
| Oct 22, 2026 | 551.50 | 558.50 | 537.10 | 552.15 | 552.15 | 0.12% | 47,353 |
| Oct 21, 2026 | 576.50 | 576.50 | 550.05 | 551.50 | 551.50 | -3.98% | 44,040 |
| Oct 19, 2026 | 588.00 | 588.00 | 570.10 | 574.35 | 574.35 | -1.84% | 20,817 |
| Oct 16, 2026 | 592.20 | 593.15 | 582.05 | 585.10 | 585.10 | -0.70% | 22,239 |
| Oct 15, 2026 | 600.00 | 603.00 | 585.10 | 589.20 | 589.20 | -2.34% | 33,871 |
| Oct 14, 2026 | 595.00 | 611.15 | 593.10 | 603.30 | 603.30 | 1.58% | 48,301 |
| Oct 13, 2026 | 600.00 | 603.15 | 590.15 | 593.90 | 593.90 | -1.05% | 28,117 |
| Oct 12, 2026 | 608.05 | 612.90 | 597.85 | 600.20 | 600.20 | -0.87% | 24,067 |
| Oct 9, 2026 | 604.55 | 609.25 | 590.20 | 605.45 | 605.45 | 1.47% | 36,432 |
| Oct 8, 2026 | 616.00 | 617.00 | 590.50 | 596.65 | 596.65 | -3.14% | 24,120 |
| Oct 7, 2026 | 616.50 | 619.50 | 604.00 | 616.00 | 616.00 | 0.47% | 39,319 |
| Oct 6, 2026 | 609.50 | 620.60 | 602.55 | 613.10 | 613.10 | 1.10% | 44,900 |
| Oct 5, 2026 | 609.70 | 614.85 | 600.00 | 606.45 | 606.45 | 0.47% | 29,834 |
| Oct 1, 2026 | 611.10 | 615.00 | 590.00 | 603.60 | 603.60 | -2.46% | 66,105 |
| Sep 30, 2026 | 621.00 | 626.90 | 612.20 | 618.85 | 618.85 | -1.32% | 58,668 |
| Sep 29, 2026 | 606.40 | 645.00 | 604.70 | 627.15 | 627.15 | 3.46% | 251,288 |
| Sep 28, 2026 | 629.15 | 629.15 | 601.65 | 606.20 | 606.20 | -3.92% | 53,476 |
| Sep 25, 2026 | 624.50 | 634.00 | 615.15 | 630.90 | 630.90 | 1.63% | 46,193 |
| Sep 24, 2026 | 630.10 | 633.90 | 617.00 | 620.80 | 620.80 | -1.93% | 31,043 |
| Sep 23, 2026 | 626.90 | 634.90 | 625.00 | 633.00 | 633.00 | 1.03% | 44,404 |
| Sep 22, 2026 | 628.00 | 635.95 | 617.05 | 626.55 | 626.55 | -0.47% | 78,981 |
| Sep 21, 2026 | 636.50 | 645.00 | 628.00 | 629.50 | 629.50 | -1.44% | 74,364 |
| Sep 18, 2026 | 661.55 | 668.80 | 631.10 | 638.70 | 638.70 | -2.64% | 217,900 |
| Sep 17, 2026 | 691.25 | 696.95 | 669.00 | 673.75 | 656.05 | -3.27% | 248,407 |
| Sep 16, 2026 | 692.00 | 709.55 | 674.00 | 696.50 | 678.20 | 0.55% | 88,806 |
| Sep 15, 2026 | 710.15 | 727.50 | 681.30 | 692.70 | 674.50 | -1.74% | 138,916 |
| Sep 11, 2026 | 715.50 | 716.05 | 703.55 | 705.00 | 686.48 | -1.91% | 54,425 |
| Sep 10, 2026 | 712.55 | 727.00 | 707.05 | 718.75 | 699.87 | 0.87% | 61,375 |
| Sep 9, 2026 | 718.75 | 721.75 | 706.05 | 712.55 | 693.83 | -0.86% | 63,316 |
| Sep 8, 2026 | 709.00 | 730.00 | 707.85 | 718.75 | 699.87 | 1.54% | 57,495 |
| Sep 7, 2026 | 724.80 | 727.20 | 701.85 | 707.85 | 689.25 | -1.91% | 86,704 |
| Sep 4, 2026 | 728.50 | 736.00 | 715.10 | 721.60 | 702.64 | -0.17% | 109,374 |
| Sep 3, 2026 | 728.00 | 760.00 | 719.00 | 722.85 | 703.86 | 1.13% | 484,763 |
| Sep 2, 2026 | 726.00 | 729.50 | 707.10 | 714.80 | 696.02 | 0.21% | 107,798 |
| Sep 1, 2026 | 699.90 | 735.00 | 699.90 | 713.30 | 694.56 | 1.99% | 143,928 |
| Aug 31, 2026 | 715.00 | 727.25 | 691.90 | 699.40 | 681.03 | -1.05% | 80,924 |
| Aug 28, 2026 | 715.00 | 716.60 | 705.00 | 706.85 | 688.28 | -0.55% | 34,553 |
| Aug 27, 2026 | 723.45 | 728.00 | 703.25 | 710.75 | 692.08 | -1.26% | 63,803 |
| Aug 26, 2026 | 726.70 | 727.00 | 710.10 | 719.85 | 700.94 | -0.94% | 83,785 |