Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 699.40
-7.45 (-1.05%)
Aug 31, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 715.00 | 727.25 | 691.90 | 699.40 | 699.40 | -1.05% | 80,924 |
| Aug 28, 2026 | 715.00 | 716.60 | 705.00 | 706.85 | 706.85 | -0.55% | 34,553 |
| Aug 27, 2026 | 723.45 | 728.00 | 703.25 | 710.75 | 710.75 | -1.26% | 63,803 |
| Aug 26, 2026 | 726.70 | 727.00 | 710.10 | 719.85 | 719.85 | -0.94% | 83,785 |
| Aug 25, 2026 | 729.40 | 734.50 | 714.65 | 726.70 | 726.70 | 0.51% | 159,577 |
| Aug 24, 2026 | 682.30 | 746.15 | 682.00 | 723.00 | 723.00 | 5.66% | 990,090 |
| Aug 21, 2026 | 679.70 | 687.95 | 673.30 | 684.25 | 684.25 | 1.09% | 57,464 |
| Aug 20, 2026 | 668.00 | 683.00 | 665.15 | 676.85 | 676.85 | 1.87% | 44,751 |
| Aug 19, 2026 | 678.55 | 682.95 | 655.50 | 664.45 | 664.45 | -2.08% | 49,357 |
| Aug 18, 2026 | 690.00 | 692.95 | 675.10 | 678.55 | 678.55 | -0.28% | 48,455 |
| Aug 17, 2026 | 703.05 | 716.85 | 675.55 | 680.45 | 680.45 | -2.54% | 99,166 |
| Aug 14, 2026 | 694.35 | 700.00 | 684.00 | 698.20 | 698.20 | 0.55% | 62,980 |
| Aug 13, 2026 | 678.00 | 698.00 | 671.85 | 694.35 | 694.35 | 3.26% | 97,805 |
| Aug 12, 2026 | 670.05 | 677.55 | 666.05 | 672.45 | 672.45 | -0.72% | 35,804 |
| Aug 11, 2026 | 687.00 | 692.15 | 673.55 | 677.35 | 677.35 | -0.78% | 28,660 |
| Aug 10, 2026 | 678.00 | 686.85 | 674.55 | 682.65 | 682.65 | 1.28% | 43,051 |
| Aug 7, 2026 | 694.15 | 700.90 | 670.00 | 674.00 | 674.00 | -1.00% | 128,249 |
| Aug 6, 2026 | 685.90 | 700.00 | 675.50 | 680.80 | 680.80 | 0.51% | 81,514 |
| Aug 5, 2026 | 687.00 | 689.40 | 675.30 | 677.35 | 677.35 | -0.90% | 35,094 |
| Aug 4, 2026 | 694.10 | 696.05 | 678.70 | 683.50 | 683.50 | -1.97% | 87,584 |
| Aug 3, 2026 | 689.00 | 719.00 | 680.05 | 697.25 | 697.25 | 3.94% | 465,124 |
| Jul 31, 2026 | 668.40 | 682.00 | 657.00 | 670.80 | 670.80 | 0.37% | 67,204 |
| Jul 30, 2026 | 680.60 | 689.15 | 665.50 | 668.30 | 668.30 | -2.25% | 75,248 |
| Jul 29, 2026 | 709.95 | 710.00 | 680.40 | 683.65 | 683.65 | -2.33% | 87,328 |
| Jul 28, 2026 | 698.90 | 711.00 | 672.15 | 699.95 | 699.95 | 0.84% | 192,744 |
| Jul 27, 2026 | 672.50 | 701.00 | 672.50 | 694.10 | 694.10 | 2.86% | 328,088 |
| Jul 24, 2026 | 708.40 | 708.40 | 667.10 | 674.80 | 674.80 | 4.78% | 940,628 |
| Jul 23, 2026 | 620.30 | 658.90 | 610.35 | 644.00 | 644.00 | 3.81% | 219,640 |
| Jul 22, 2026 | 625.80 | 625.80 | 607.15 | 620.35 | 620.35 | -1.06% | 42,036 |
| Jul 21, 2026 | 609.95 | 631.70 | 601.05 | 627.00 | 627.00 | 3.49% | 64,915 |
| Jul 20, 2026 | 589.10 | 609.95 | 584.05 | 605.85 | 605.85 | 3.35% | 53,661 |
| Jul 17, 2026 | 589.40 | 592.15 | 578.05 | 586.20 | 586.20 | -0.54% | 22,635 |
| Jul 16, 2026 | 595.60 | 596.00 | 588.50 | 589.40 | 589.40 | -0.85% | 24,630 |
| Jul 15, 2026 | 605.00 | 606.00 | 591.20 | 594.45 | 594.45 | -1.05% | 25,256 |
| Jul 14, 2026 | 608.00 | 608.00 | 598.00 | 600.75 | 600.75 | -1.60% | 27,572 |
| 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 |