Skip to main content
Gujarat Ambuja Exports Limited (NSE:GAEL)
India flag India · Delayed Price · Currency is INR
152.39
+2.85 (1.91%)
Apr 29, 2026, 1:00 PM IST

Gujarat Ambuja Exports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.80153.94149.20149.40--2.23%271,977
Apr 27, 2026150.78154.07147.21152.81152.810.95%786,850
Apr 24, 2026156.18156.32149.50151.37151.37-2.32%641,493
Apr 23, 2026154.50160.00154.00154.96154.960.01%1,114,795
Apr 22, 2026156.90159.57154.60154.95154.95-0.79%1,300,369
Apr 21, 2026147.80157.61147.32156.18156.186.44%2,370,147
Apr 20, 2026148.10149.20145.50146.73146.73-1.01%744,830
Apr 17, 2026153.00154.80148.00148.22148.22-2.76%1,011,615
Apr 16, 2026155.25156.27151.08152.42152.42-1.52%664,859
Apr 15, 2026156.00156.50152.80154.77154.77-0.08%814,215
Apr 13, 2026149.00156.80148.49154.89154.892.02%1,138,613
Apr 10, 2026154.79154.80151.10151.83151.83-0.63%870,377
Apr 9, 2026148.00154.77145.51152.79152.793.21%2,223,259
Apr 8, 2026148.00149.00144.78148.04148.042.96%905,069
Apr 7, 2026146.01148.00142.56143.78143.78-1.88%574,707
Apr 6, 2026141.95148.20140.35146.53146.534.40%1,495,488
Apr 2, 2026134.89141.63134.22140.35140.350.70%662,859
Apr 1, 2026137.00141.40136.59139.37139.372.56%761,729
Mar 30, 2026132.00136.99130.00135.89135.891.39%1,339,219
Mar 27, 2026132.99135.00130.51134.03134.031.75%913,818
Mar 25, 2026129.10134.01129.10131.73131.732.35%333,903
Mar 24, 2026129.10133.00127.16128.71128.710.57%514,778
Mar 23, 2026131.56133.99127.58127.98127.98-4.85%446,158
Mar 20, 2026133.80136.32132.69134.51134.511.13%586,965
Mar 19, 2026133.00135.09131.00133.01133.01-2.59%526,796
Mar 18, 2026130.47138.00129.95136.55136.554.96%659,685
Mar 17, 2026126.40131.00125.66130.10130.102.55%418,797
Mar 16, 2026129.30129.53122.21126.86126.86-2.57%1,501,443
Mar 13, 2026129.40132.21128.22130.20130.20-0.13%703,058
Mar 12, 2026129.67132.40127.46130.37130.37-1.55%532,811
Mar 11, 2026133.99133.99131.35132.42132.420.35%388,550
Mar 10, 2026132.01133.70130.90131.96131.961.12%265,357
Mar 9, 2026131.10134.57128.80130.50130.50-3.87%663,750
Mar 6, 2026138.28139.51134.33135.75135.75-2.33%355,634
Mar 5, 2026136.03140.11136.00138.99138.992.18%393,939
Mar 4, 2026137.00137.79133.20136.03136.03-2.23%827,773
Mar 2, 2026133.71141.18133.40139.13139.13-1.28%822,177
Feb 27, 2026144.24144.24139.30140.94140.94-2.48%450,790
Feb 26, 2026144.00146.29140.50144.53144.530.12%727,788
Feb 25, 2026144.28145.56143.00144.35144.350.05%533,605
Feb 24, 2026145.59146.25140.90144.28144.28-1.33%970,260
Feb 23, 2026147.90149.11144.50146.22146.22-0.60%1,704,622
Feb 20, 2026141.50148.15138.90147.11147.113.87%2,084,741
Feb 19, 2026139.50143.00137.11141.63141.631.74%1,787,055
Feb 18, 2026138.41139.87136.51139.21139.210.54%387,814
Feb 17, 2026139.43141.47137.51138.46138.46-0.70%570,115
Feb 16, 2026138.54141.14136.68139.43139.430.64%715,460
Feb 13, 2026136.80139.90134.78138.54138.540.16%609,254
Feb 12, 2026134.76140.20134.56138.32138.322.64%1,166,674
Feb 11, 2026136.00137.99133.29134.76134.76-0.88%532,914
Feb 10, 2026135.75137.40134.85135.96135.960.07%582,185
Feb 9, 2026129.00137.28127.50135.87135.876.09%1,263,082
Feb 6, 2026128.28128.69124.72128.07128.07-0.27%883,057
Feb 5, 2026133.20134.28127.49128.42128.42-3.51%875,380
Feb 4, 2026133.94134.30132.04133.09133.090.41%655,356
Feb 3, 2026137.00141.03130.10132.55132.550.08%1,179,524
Feb 2, 2026136.00137.53126.36132.44132.44-3.76%1,695,707
Feb 1, 2026140.00143.80127.29137.61137.61-2.41%3,458,333
Jan 30, 2026142.40142.40139.10141.01141.01-1.11%942,786
Jan 29, 2026138.15143.53137.00142.59142.593.21%1,314,825
Jan 28, 2026138.00140.00136.59138.15138.150.71%470,864
Jan 27, 2026135.55139.00134.37137.18137.180.92%791,740
Jan 23, 2026139.93141.10132.39135.93135.93-2.86%885,850
Jan 22, 2026135.00140.80134.80139.93139.933.44%708,492
Jan 21, 2026135.50137.55133.00135.28135.28-1.69%1,156,897
Jan 20, 2026139.18140.79134.70137.60137.60-1.33%1,202,682
Jan 19, 2026140.00143.25137.75139.46139.46-0.48%849,541
Jan 16, 2026140.19143.25139.05140.13140.13-0.04%1,109,600
Jan 14, 2026138.50141.98135.95140.19140.191.54%1,214,858
Jan 13, 2026140.07142.70137.20138.07138.07-1.43%1,485,647
Jan 12, 2026131.04140.98127.87140.07140.076.61%2,979,412
Jan 9, 2026130.00133.33127.26131.39131.390.57%1,078,758
Jan 8, 2026134.20135.13128.50130.65130.65-3.34%1,195,236
Jan 7, 2026137.10137.50134.46135.16135.16-1.90%653,879
Jan 6, 2026137.37138.97136.30137.78137.780.30%708,915
Jan 5, 2026138.03140.80133.75137.37137.37-0.25%1,542,507
Jan 2, 2026134.10137.99133.18137.71137.712.55%943,809
Jan 1, 2026137.99138.32133.50134.29134.29-2.55%983,664
Dec 31, 2025132.46139.00132.01137.81137.813.56%2,887,300
Dec 30, 2025129.95136.95129.06133.07133.072.67%4,149,270
Dec 29, 2025125.99130.95125.71129.61129.613.08%2,088,689
Dec 26, 2025126.50127.77125.25125.74125.740.38%1,084,307
Dec 24, 2025123.00126.25122.98125.27125.271.86%868,369
Dec 23, 2025122.32124.10120.05122.98122.980.55%545,482
Dec 22, 2025124.95124.95120.76122.31122.31-1.24%787,794
Dec 19, 2025116.12125.00116.00123.85123.856.33%2,452,262
Dec 18, 2025115.80117.00114.12116.48116.480.31%348,442
Dec 17, 2025115.00116.45114.73116.12116.120.50%299,714
Dec 16, 2025118.51118.78114.27115.54115.54-2.51%473,112
Dec 15, 2025117.00119.60116.67118.51118.510.84%437,151
Dec 12, 2025117.30118.64116.49117.52117.520.18%231,935
Dec 11, 2025117.43118.00114.88117.31117.31-0.16%539,312
Dec 10, 2025118.25120.00116.10117.50117.50-0.47%777,924
Dec 9, 2025117.62118.88114.83118.06118.06-0.13%1,059,126
Dec 8, 2025115.30119.00111.91118.21118.212.51%1,039,180
Dec 5, 2025119.00119.00114.70115.32115.32-3.45%533,232
Dec 4, 2025116.70120.25115.46119.44119.442.73%1,786,148
Dec 3, 2025113.18118.40112.72116.27116.272.58%1,502,081
Dec 2, 2025113.99114.19111.60113.35113.350.09%448,931
Dec 1, 2025111.20113.99110.85113.25113.252.42%762,943