NSE:GUJALKALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	608.00	608.00	598.15	601.25	-	-1.52%	18,591
Jul 13, 2026	599.95	644.30	590.30	610.50	610.50	3.74%	220,340
Jul 10, 2026	592.80	597.50	585.00	588.50	588.50	-0.40%	17,423
Jul 9, 2026	582.20	593.00	582.20	590.85	590.85	1.49%	16,025
Jul 8, 2026	593.15	597.45	580.05	582.20	582.20	-2.12%	29,264
Jul 7, 2026	604.20	612.00	591.10	594.80	594.80	-1.83%	36,121
Jul 6, 2026	613.20	613.20	601.05	605.90	605.90	-0.51%	28,185
Jul 3, 2026	616.00	629.00	607.00	609.00	609.00	-0.61%	46,115
Jul 2, 2026	605.05	614.95	605.05	612.75	612.75	0.52%	24,118
Jul 1, 2026	619.90	619.90	605.10	609.60	609.60	-0.79%	19,805
Jun 30, 2026	608.20	620.30	607.10	614.45	614.45	1.03%	33,830
Jun 29, 2026	630.00	631.35	601.00	608.20	608.20	-2.49%	52,029
Jun 25, 2026	626.50	634.70	618.00	623.70	623.70	-0.49%	31,226
Jun 24, 2026	636.00	643.80	623.05	626.75	626.75	-1.58%	34,637
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