Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India · Delayed Price · Currency is INR 605.45
+8.80 (1.47%)
Oct 9, 2026, 3:29 PM IST
NSE:GUJALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 604.55 | 609.25 | 590.20 | 605.45 | 605.45 | 1.47% | 36,436 |
| 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 |
| Aug 25, 2026 | 729.40 | 734.50 | 714.65 | 726.70 | 707.61 | 0.51% | 159,577 |
| Aug 24, 2026 | 682.30 | 746.15 | 682.00 | 723.00 | 704.01 | 5.66% | 990,090 |
| Aug 21, 2026 | 679.70 | 687.95 | 673.30 | 684.25 | 666.27 | 1.09% | 57,464 |
| Aug 20, 2026 | 668.00 | 683.00 | 665.15 | 676.85 | 659.07 | 1.87% | 44,751 |
| Aug 19, 2026 | 678.55 | 682.95 | 655.50 | 664.45 | 646.99 | -2.08% | 49,357 |
| Aug 18, 2026 | 690.00 | 692.95 | 675.10 | 678.55 | 660.72 | -0.28% | 48,455 |
| Aug 17, 2026 | 703.05 | 716.85 | 675.55 | 680.45 | 662.57 | -2.54% | 99,166 |
| Aug 14, 2026 | 694.35 | 700.00 | 684.00 | 698.20 | 679.86 | 0.55% | 62,980 |
| Aug 13, 2026 | 678.00 | 698.00 | 671.85 | 694.35 | 676.11 | 3.26% | 97,805 |
| Aug 12, 2026 | 670.05 | 677.55 | 666.05 | 672.45 | 654.78 | -0.72% | 35,804 |
| Aug 11, 2026 | 687.00 | 692.15 | 673.55 | 677.35 | 659.56 | -0.78% | 28,660 |
| Aug 10, 2026 | 678.00 | 686.85 | 674.55 | 682.65 | 664.72 | 1.28% | 43,051 |
| Aug 7, 2026 | 694.15 | 700.90 | 670.00 | 674.00 | 656.29 | -1.00% | 128,249 |
| Aug 6, 2026 | 685.90 | 700.00 | 675.50 | 680.80 | 662.91 | 0.51% | 81,514 |
| Aug 5, 2026 | 687.00 | 689.40 | 675.30 | 677.35 | 659.56 | -0.90% | 35,094 |
| Aug 4, 2026 | 694.10 | 696.05 | 678.70 | 683.50 | 665.54 | -1.97% | 87,584 |
| Aug 3, 2026 | 689.00 | 719.00 | 680.05 | 697.25 | 678.93 | 3.94% | 465,124 |
| Jul 31, 2026 | 668.40 | 682.00 | 657.00 | 670.80 | 653.18 | 0.37% | 67,204 |
| Jul 30, 2026 | 680.60 | 689.15 | 665.50 | 668.30 | 650.74 | -2.25% | 75,248 |