Gujarat Alkalies and Chemicals Limited (NSE:GUJALKALI)
India
· Delayed Price · Currency is INR 734.35
+26.70 (3.77%)
Apr 29, 2026, 3:05 PM IST
NSE:GUJALKALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 722.00 | 732.90 | 711.50 | 714.00 | - | -3.07% | 345,357 |
| Apr 27, 2026 | 777.10 | 808.05 | 713.30 | 736.65 | 736.65 | -4.26% | 1,091,308 |
| Apr 24, 2026 | 719.30 | 783.45 | 719.30 | 769.45 | 769.45 | 6.71% | 1,829,424 |
| Apr 23, 2026 | 715.55 | 733.00 | 710.20 | 721.10 | 721.10 | 1.24% | 543,009 |
| Apr 22, 2026 | 723.00 | 733.45 | 705.00 | 712.25 | 712.25 | -1.04% | 505,098 |
| Apr 21, 2026 | 744.00 | 757.00 | 703.40 | 719.70 | 719.70 | -2.05% | 891,075 |
| Apr 20, 2026 | 712.00 | 745.55 | 704.00 | 734.80 | 734.80 | 1.70% | 811,527 |
| Apr 17, 2026 | 696.55 | 731.30 | 694.65 | 722.55 | 722.55 | 4.26% | 1,532,097 |
| Apr 16, 2026 | 657.00 | 700.00 | 655.05 | 693.05 | 693.05 | 5.87% | 2,564,048 |
| Apr 15, 2026 | 646.00 | 661.80 | 639.60 | 654.65 | 654.65 | 2.35% | 1,206,987 |
| Apr 13, 2026 | 609.95 | 679.70 | 595.00 | 639.60 | 639.60 | 3.50% | 2,176,389 |
| Apr 10, 2026 | 630.00 | 631.20 | 611.00 | 617.95 | 617.95 | -0.02% | 1,376,084 |
| Apr 9, 2026 | 587.60 | 628.00 | 580.10 | 618.10 | 618.10 | 5.19% | 5,144,369 |
| Apr 8, 2026 | 600.00 | 600.00 | 580.00 | 587.60 | 587.60 | 1.39% | 2,110,592 |
| Apr 7, 2026 | 586.35 | 601.45 | 562.15 | 579.55 | 579.55 | -1.06% | 2,722,975 |
| Apr 6, 2026 | 608.00 | 611.65 | 572.85 | 585.75 | 585.75 | -2.93% | 2,823,673 |
| Apr 2, 2026 | 599.95 | 613.70 | 578.15 | 603.45 | 603.45 | 2.05% | 6,253,304 |
| Apr 1, 2026 | 594.30 | 604.30 | 575.75 | 591.30 | 591.30 | 4.00% | 10,146,160 |
| Mar 30, 2026 | 594.95 | 613.60 | 556.00 | 568.55 | 568.55 | -2.92% | 14,633,350 |
| Mar 27, 2026 | 613.40 | 632.00 | 576.80 | 585.65 | 585.65 | -2.64% | 22,189,440 |
| Mar 25, 2026 | 597.00 | 647.85 | 583.00 | 601.50 | 601.50 | -3.91% | 28,536,892 |
| Mar 24, 2026 | 610.10 | 669.30 | 585.10 | 625.95 | 625.95 | 1.76% | 51,038,030 |
| Mar 23, 2026 | 549.90 | 637.70 | 542.60 | 615.10 | 615.10 | 14.28% | 62,739,288 |
| Mar 20, 2026 | 485.95 | 583.80 | 471.00 | 538.25 | 538.25 | 10.64% | 23,569,650 |
| Mar 19, 2026 | 431.95 | 509.95 | 422.60 | 486.50 | 486.50 | 12.59% | 48,016,820 |
| Mar 18, 2026 | 415.00 | 440.00 | 415.00 | 432.10 | 432.10 | 4.33% | 47,586 |
| Mar 17, 2026 | 416.40 | 418.05 | 412.70 | 414.15 | 414.15 | -0.54% | 40,610 |
| Mar 16, 2026 | 433.00 | 433.00 | 409.15 | 416.40 | 416.40 | -3.32% | 53,593 |
| Mar 13, 2026 | 440.95 | 441.95 | 427.55 | 430.70 | 430.70 | -2.32% | 39,855 |
| Mar 12, 2026 | 444.05 | 449.05 | 437.50 | 440.95 | 440.95 | -0.95% | 42,877 |
| Mar 11, 2026 | 447.60 | 453.80 | 440.10 | 445.20 | 445.20 | 0.75% | 33,511 |
| Mar 10, 2026 | 434.95 | 446.80 | 428.10 | 441.90 | 441.90 | 2.84% | 46,139 |
| Mar 9, 2026 | 450.00 | 450.00 | 425.25 | 429.70 | 429.70 | -4.87% | 79,247 |
| Mar 6, 2026 | 460.00 | 461.50 | 450.00 | 451.70 | 451.70 | -1.93% | 16,744 |
| Mar 5, 2026 | 459.50 | 467.80 | 451.05 | 460.60 | 460.60 | 0.88% | 18,862 |
| Mar 4, 2026 | 463.15 | 464.10 | 455.00 | 456.60 | 456.60 | -2.88% | 22,147 |
| Mar 2, 2026 | 469.00 | 474.95 | 461.00 | 470.15 | 470.15 | -1.62% | 27,461 |
| Feb 27, 2026 | 480.00 | 482.15 | 476.50 | 477.90 | 477.90 | 0.05% | 12,210 |
| Feb 26, 2026 | 470.15 | 482.50 | 470.15 | 477.65 | 477.65 | 0.07% | 23,583 |
| Feb 25, 2026 | 477.95 | 482.75 | 471.00 | 477.30 | 477.30 | 0.44% | 20,250 |
| Feb 24, 2026 | 488.00 | 488.00 | 473.00 | 475.20 | 475.20 | -3.01% | 22,407 |
| Feb 23, 2026 | 463.10 | 496.00 | 461.60 | 489.95 | 489.95 | 5.48% | 128,312 |
| Feb 20, 2026 | 469.00 | 470.00 | 461.10 | 464.50 | 464.50 | -0.74% | 13,316 |
| Feb 19, 2026 | 480.00 | 481.15 | 465.10 | 467.95 | 467.95 | -2.51% | 42,809 |
| Feb 18, 2026 | 480.00 | 485.15 | 477.85 | 480.00 | 480.00 | 0.07% | 16,188 |
| Feb 17, 2026 | 474.10 | 491.55 | 474.10 | 479.65 | 479.65 | -0.19% | 15,724 |
| Feb 16, 2026 | 470.00 | 484.50 | 470.00 | 480.55 | 480.55 | 1.74% | 21,348 |
| Feb 13, 2026 | 472.00 | 481.65 | 467.55 | 472.35 | 472.35 | -1.84% | 13,925 |
| Feb 12, 2026 | 474.00 | 484.30 | 470.00 | 481.20 | 481.20 | 0.73% | 27,072 |
| Feb 11, 2026 | 480.00 | 482.50 | 473.05 | 477.70 | 477.70 | -0.74% | 13,108 |
| Feb 10, 2026 | 474.30 | 487.95 | 474.30 | 481.25 | 481.25 | 1.47% | 25,882 |
| Feb 9, 2026 | 470.90 | 478.35 | 455.15 | 474.30 | 474.30 | 0.36% | 71,433 |
| Feb 6, 2026 | 472.00 | 474.85 | 463.05 | 472.60 | 472.60 | 0.59% | 12,005 |
| Feb 5, 2026 | 478.00 | 480.00 | 467.00 | 469.85 | 469.85 | -1.61% | 12,359 |
| Feb 4, 2026 | 462.30 | 479.85 | 462.30 | 477.55 | 477.55 | 1.02% | 19,191 |
| Feb 3, 2026 | 450.90 | 480.00 | 450.90 | 472.75 | 472.75 | 6.34% | 64,857 |
| Feb 2, 2026 | 444.60 | 449.95 | 437.30 | 444.55 | 444.55 | -0.50% | 21,902 |
| Feb 1, 2026 | 447.70 | 457.00 | 445.00 | 446.80 | 446.80 | -2.01% | 16,308 |
| Jan 30, 2026 | 450.15 | 458.80 | 443.05 | 455.95 | 455.95 | 1.29% | 22,146 |
| Jan 29, 2026 | 452.10 | 454.30 | 448.00 | 450.15 | 450.15 | -0.73% | 18,316 |
| Jan 28, 2026 | 442.00 | 453.95 | 441.95 | 453.45 | 453.45 | 1.92% | 21,591 |
| Jan 27, 2026 | 453.80 | 458.00 | 443.10 | 444.90 | 444.90 | -1.96% | 18,973 |
| Jan 23, 2026 | 457.75 | 460.00 | 450.00 | 453.80 | 453.80 | -0.86% | 21,451 |
| Jan 22, 2026 | 460.90 | 464.05 | 456.00 | 457.75 | 457.75 | -0.12% | 21,362 |
| Jan 21, 2026 | 453.00 | 463.70 | 448.00 | 458.30 | 458.30 | - | 36,502 |
| Jan 20, 2026 | 466.60 | 467.05 | 456.50 | 458.30 | 458.30 | -2.17% | 22,695 |
| Jan 19, 2026 | 476.00 | 478.00 | 467.50 | 468.45 | 468.45 | -1.54% | 21,646 |
| Jan 16, 2026 | 479.75 | 485.50 | 472.90 | 475.80 | 475.80 | -1.30% | 22,186 |
| Jan 14, 2026 | 478.55 | 488.10 | 478.55 | 482.05 | 482.05 | 0.15% | 15,958 |
| Jan 13, 2026 | 478.00 | 489.95 | 478.00 | 481.35 | 481.35 | -0.57% | 13,709 |
| Jan 12, 2026 | 473.00 | 493.00 | 467.00 | 484.10 | 484.10 | 1.19% | 50,516 |
| Jan 9, 2026 | 485.00 | 487.60 | 476.55 | 478.40 | 478.40 | -1.77% | 25,777 |
| Jan 8, 2026 | 505.90 | 505.90 | 482.75 | 487.00 | 487.00 | -3.20% | 48,556 |
| Jan 7, 2026 | 495.00 | 504.80 | 495.00 | 503.10 | 503.10 | 1.30% | 36,621 |
| Jan 6, 2026 | 500.00 | 507.00 | 494.00 | 496.65 | 496.65 | -1.25% | 27,769 |
| Jan 5, 2026 | 500.00 | 507.05 | 500.00 | 502.95 | 502.95 | -0.34% | 11,283 |
| Jan 2, 2026 | 496.10 | 507.90 | 495.50 | 504.65 | 504.65 | 0.74% | 38,740 |
| Jan 1, 2026 | 506.75 | 507.00 | 494.70 | 500.95 | 500.95 | -0.65% | 20,633 |
| Dec 31, 2025 | 495.10 | 508.00 | 493.80 | 504.25 | 504.25 | 1.93% | 20,743 |
| Dec 30, 2025 | 493.20 | 497.00 | 488.00 | 494.70 | 494.70 | 0.30% | 24,490 |
| Dec 29, 2025 | 505.50 | 506.80 | 486.30 | 493.20 | 493.20 | -1.73% | 56,230 |
| Dec 26, 2025 | 509.95 | 510.45 | 499.70 | 501.90 | 501.90 | -1.13% | 24,181 |
| Dec 24, 2025 | 509.95 | 513.75 | 505.00 | 507.65 | 507.65 | -0.13% | 12,523 |
| Dec 23, 2025 | 507.60 | 509.90 | 500.65 | 508.30 | 508.30 | 0.65% | 27,278 |
| Dec 22, 2025 | 506.00 | 509.60 | 501.00 | 505.00 | 505.00 | 0.23% | 16,020 |
| Dec 19, 2025 | 500.75 | 510.10 | 498.00 | 503.85 | 503.85 | 0.62% | 13,719 |
| Dec 18, 2025 | 508.20 | 508.20 | 497.00 | 500.75 | 500.75 | -0.97% | 11,068 |
| Dec 17, 2025 | 505.10 | 509.00 | 500.15 | 505.65 | 505.65 | 0.24% | 15,321 |
| Dec 16, 2025 | 517.80 | 517.80 | 500.40 | 504.45 | 504.45 | -1.89% | 18,851 |
| Dec 15, 2025 | 506.00 | 515.00 | 503.75 | 514.15 | 514.15 | 1.37% | 12,328 |
| Dec 12, 2025 | 507.05 | 510.70 | 504.00 | 507.20 | 507.20 | 0.03% | 13,851 |
| Dec 11, 2025 | 507.00 | 507.95 | 500.10 | 507.05 | 507.05 | 0.01% | 12,613 |
| Dec 10, 2025 | 506.80 | 514.55 | 505.10 | 507.00 | 507.00 | -0.79% | 15,745 |
| Dec 9, 2025 | 506.90 | 512.40 | 495.00 | 511.05 | 511.05 | 0.99% | 27,520 |
| Dec 8, 2025 | 516.30 | 516.30 | 501.40 | 506.05 | 506.05 | -2.08% | 18,842 |
| Dec 5, 2025 | 517.70 | 522.25 | 516.00 | 516.80 | 516.80 | -0.90% | 15,021 |
| Dec 4, 2025 | 525.00 | 527.30 | 516.20 | 521.50 | 521.50 | -0.38% | 13,859 |
| Dec 3, 2025 | 520.75 | 532.00 | 519.35 | 523.50 | 523.50 | 0.53% | 49,308 |
| Dec 2, 2025 | 525.15 | 525.15 | 516.10 | 520.75 | 520.75 | -0.84% | 20,679 |
| Dec 1, 2025 | 533.30 | 533.30 | 522.45 | 525.15 | 525.15 | -1.01% | 15,280 |