Gujarat Ambuja Exports Limited GAEL
NSE · India · Consumer Non-Durables
INR 157.69-2.52 (-1.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 160.21 | -0.95% | INR 162.70 | INR 164.01 | INR 159.25 | 271.01K |
| 2026-09-29 | INR 161.75 | +0.80% | INR 158.93 | INR 163.14 | INR 157.15 | 452.05K |
| 2026-09-28 | INR 160.47 | -2.07% | INR 161.87 | INR 164.43 | INR 159.73 | 369.36K |
| 2026-09-25 | INR 163.87 | +0.79% | INR 160.96 | INR 165.00 | INR 160.22 | 546.76K |
| 2026-09-24 | INR 162.59 | -0.37% | INR 163.00 | INR 164.80 | INR 159.48 | 652.36K |
| 2026-09-23 | INR 163.19 | +3.89% | INR 157.50 | INR 165.00 | INR 157.41 | 947.39K |
| 2026-09-22 | INR 157.08 | -2.59% | INR 161.80 | INR 162.13 | INR 156.15 | 475.14K |
| 2026-09-21 | INR 161.25 | +2.74% | INR 157.50 | INR 162.84 | INR 156.51 | 524.43K |
| 2026-09-18 | INR 156.95 | -1.54% | INR 160.10 | INR 160.60 | INR 156.25 | 962.05K |
| 2026-09-17 | INR 159.41 | +1.43% | INR 157.16 | INR 161.70 | INR 156.49 | 360.82K |
| 2026-09-16 | INR 157.16 | -0.98% | INR 159.00 | INR 159.51 | INR 152.64 | 1.06M |
| 2026-09-15 | INR 158.72 | -2.67% | INR 163.01 | INR 163.40 | INR 157.16 | 602.83K |
| 2026-09-14 | INR 163.08 | 0.00% | INR 163.08 | INR 163.08 | INR 163.08 | 0 |
| 2026-09-11 | INR 163.08 | -1.04% | INR 162.40 | INR 164.45 | INR 160.91 | 569.29K |
| 2026-09-10 | INR 164.80 | -0.96% | INR 168.15 | INR 170.95 | INR 164.00 | 646.96K |
| 2026-09-09 | INR 166.39 | -0.54% | INR 168.00 | INR 168.64 | INR 164.22 | 562.24K |
| 2026-09-08 | INR 167.30 | +1.10% | INR 165.89 | INR 170.30 | INR 164.35 | 561.04K |
| 2026-09-07 | INR 165.48 | -1.39% | INR 168.40 | INR 169.00 | INR 164.52 | 678.30K |
| 2026-09-04 | INR 167.81 | -1.80% | INR 170.88 | INR 171.20 | INR 167.20 | 466.23K |
| 2026-09-03 | INR 170.88 | +0.05% | INR 170.80 | INR 172.00 | INR 167.70 | 830.50K |
| 2026-09-02 | INR 170.80 | -0.71% | INR 171.80 | INR 173.67 | INR 169.15 | 483.80K |
| 2026-09-01 | INR 172.03 | -2.76% | INR 174.10 | INR 176.45 | INR 169.61 | 829.19K |
| 2026-08-31 | INR 176.92 | +5.95% | INR 167.99 | INR 178.00 | INR 167.37 | 2.24M |
| 2026-08-28 | INR 166.98 | -0.90% | INR 169.00 | INR 170.57 | INR 165.56 | 913.73K |
| 2026-08-27 | INR 168.50 | -2.71% | INR 174.30 | INR 175.48 | INR 168.00 | 1.08M |
| 2026-08-26 | INR 173.19 | -2.44% | INR 177.53 | INR 178.79 | INR 172.21 | 1.27M |
| 2026-08-25 | INR 177.53 | -1.70% | INR 180.50 | INR 182.00 | INR 176.45 | 1.07M |
| 2026-08-24 | INR 180.60 | +1.77% | INR 177.80 | INR 184.54 | INR 173.96 | 2.17M |
| 2026-08-21 | INR 177.46 | -3.22% | INR 184.50 | INR 184.99 | INR 176.20 | 1.52M |
| 2026-08-20 | INR 183.36 | +5.48% | INR 174.00 | INR 184.67 | INR 172.56 | 2.21M |
| 2026-08-19 | INR 173.83 | -2.21% | INR 177.76 | INR 177.76 | INR 173.00 | 701.53K |
| 2026-08-18 | INR 177.76 | +2.90% | INR 172.00 | INR 178.80 | INR 171.70 | 1.91M |
| 2026-08-17 | INR 172.75 | -0.03% | INR 173.35 | INR 174.15 | INR 169.60 | 528.61K |
| 2026-08-14 | INR 172.81 | +1.55% | INR 170.02 | INR 174.95 | INR 168.10 | 1.31M |
| 2026-08-13 | INR 170.18 | +2.91% | INR 165.01 | INR 170.90 | INR 165.01 | 564.42K |
| 2026-08-12 | INR 165.36 | -2.08% | INR 169.00 | INR 169.70 | INR 165.00 | 583.90K |
| 2026-08-11 | INR 168.87 | -2.30% | INR 171.35 | INR 173.78 | INR 167.91 | 969.40K |
| 2026-08-10 | INR 172.85 | +2.15% | INR 168.40 | INR 174.00 | INR 167.20 | 898.15K |
| 2026-08-07 | INR 169.22 | -4.78% | INR 176.90 | INR 176.90 | INR 167.15 | 1.96M |
| 2026-08-06 | INR 177.72 | +1.65% | INR 173.00 | INR 180.00 | INR 172.95 | 1.89M |
| 2026-08-05 | INR 174.83 | -0.78% | INR 176.00 | INR 179.79 | INR 171.10 | 1.25M |
| 2026-08-04 | INR 176.21 | -2.47% | INR 180.42 | INR 184.03 | INR 174.00 | 2.22M |
| 2026-08-03 | INR 180.68 | +4.98% | INR 178.00 | INR 182.00 | INR 171.52 | 8.64M |
| 2026-07-31 | INR 172.11 | -0.28% | INR 172.00 | INR 177.13 | INR 170.00 | 3.38M |
| 2026-07-30 | INR 172.59 | +5.04% | INR 164.00 | INR 173.77 | INR 162.72 | 4.59M |
| 2026-07-29 | INR 164.31 | +5.02% | INR 157.00 | INR 167.80 | INR 156.31 | 3.69M |
| 2026-07-28 | INR 156.46 | -0.54% | INR 157.00 | INR 157.68 | INR 154.71 | 1.02M |
| 2026-07-27 | INR 157.31 | +3.74% | INR 153.69 | INR 158.98 | INR 150.20 | 3.11M |
| 2026-07-24 | INR 151.64 | +8.98% | INR 138.95 | INR 152.89 | INR 137.70 | 9.15M |
| 2026-07-23 | INR 139.14 | -3.86% | INR 144.51 | INR 144.51 | INR 138.33 | 828.28K |
| 2026-07-22 | INR 144.73 | +1.49% | INR 142.63 | INR 145.43 | INR 141.41 | 715.31K |
| 2026-07-21 | INR 142.61 | -0.88% | INR 143.50 | INR 145.29 | INR 142.32 | 341.29K |
| 2026-07-20 | INR 143.88 | -1.38% | INR 145.00 | INR 147.18 | INR 143.20 | 414.82K |
| 2026-07-17 | INR 145.90 | -1.57% | INR 148.39 | INR 149.49 | INR 145.20 | 588.60K |
| 2026-07-16 | INR 148.23 | -0.78% | INR 149.00 | INR 150.65 | INR 147.50 | 807.38K |
| 2026-07-15 | INR 149.40 | -0.64% | INR 150.73 | INR 152.08 | INR 148.55 | 547.36K |
| 2026-07-14 | INR 150.36 | +0.85% | INR 149.99 | INR 152.84 | INR 146.05 | 908.61K |
| 2026-07-13 | INR 149.09 | -3.37% | INR 153.50 | INR 154.70 | INR 146.49 | 2.13M |
| 2026-07-10 | INR 154.29 | -2.60% | INR 157.40 | INR 159.00 | INR 153.30 | 986.70K |
| 2026-07-09 | INR 158.41 | -0.56% | INR 160.71 | INR 161.85 | INR 155.60 | 1.31M |
| 2026-07-08 | INR 159.30 | -1.25% | INR 160.50 | INR 164.20 | INR 158.20 | 731.47K |
| 2026-07-07 | INR 161.32 | -0.97% | INR 162.00 | INR 162.90 | INR 160.50 | 604.09K |
| 2026-07-06 | INR 162.90 | -0.98% | INR 164.51 | INR 164.60 | INR 160.50 | 802.67K |
| 2026-07-03 | INR 164.52 | -0.50% | INR 166.50 | INR 167.40 | INR 163.10 | 606.76K |
| 2026-07-02 | INR 165.35 | +1.75% | INR 165.00 | INR 166.50 | INR 163.00 | 593.22K |
| 2026-07-01 | INR 162.50 | -1.71% | INR 165.33 | INR 167.40 | INR 162.10 | 639.35K |
| 2026-06-30 | INR 165.33 | +2.14% | INR 161.45 | INR 167.40 | INR 160.07 | 1.07M |
| 2026-06-29 | INR 161.87 | +2.27% | INR 157.72 | INR 167.70 | INR 157.60 | 2.14M |
| 2026-06-26 | INR 158.27 | 0.00% | INR 158.27 | INR 158.27 | INR 158.27 | 0 |
| 2026-06-25 | INR 158.27 | -2.04% | INR 163.56 | INR 164.40 | INR 157.35 | 909.64K |
| 2026-06-24 | INR 161.56 | +0.14% | INR 161.25 | INR 163.20 | INR 159.98 | 723.79K |
| 2026-06-23 | INR 161.34 | +0.08% | INR 161.50 | INR 164.30 | INR 159.50 | 859.95K |
| 2026-06-22 | INR 161.21 | +0.77% | INR 160.01 | INR 161.85 | INR 158.43 | 529.73K |
| 2026-06-19 | INR 159.98 | +0.76% | INR 158.78 | INR 160.50 | INR 156.75 | 546.60K |
| 2026-06-18 | INR 158.78 | +2.12% | INR 155.50 | INR 159.90 | INR 155.01 | 557.53K |
| 2026-06-17 | INR 155.49 | -1.71% | INR 157.70 | INR 158.40 | INR 155.00 | 801.89K |
| 2026-06-16 | INR 158.19 | +0.73% | INR 159.22 | INR 159.22 | INR 156.00 | 424.86K |
| 2026-06-15 | INR 157.05 | -0.49% | INR 158.00 | INR 162.30 | INR 156.71 | 477.60K |
| 2026-06-12 | INR 157.83 | +1.60% | INR 156.80 | INR 159.90 | INR 155.81 | 496.14K |
| 2026-06-11 | INR 155.34 | -1.02% | INR 157.00 | INR 157.01 | INR 154.26 | 530.06K |
| 2026-06-10 | INR 156.94 | -2.08% | INR 161.30 | INR 161.80 | INR 155.10 | 534.52K |
| 2026-06-09 | INR 160.27 | +1.08% | INR 159.55 | INR 161.20 | INR 157.04 | 712.40K |
| 2026-06-08 | INR 158.55 | +1.73% | INR 155.28 | INR 162.38 | INR 154.50 | 1.46M |
| 2026-06-05 | INR 155.86 | +0.57% | INR 155.27 | INR 157.92 | INR 154.50 | 513.25K |
| 2026-06-04 | INR 154.97 | +1.29% | INR 152.80 | INR 156.09 | INR 152.19 | 429.43K |
| 2026-06-03 | INR 153.00 | -1.68% | INR 157.00 | INR 157.00 | INR 151.55 | 297.41K |
| 2026-06-02 | INR 155.62 | +1.84% | INR 151.00 | INR 156.30 | INR 151.00 | 375.65K |
| 2026-06-01 | INR 152.81 | -1.34% | INR 155.93 | INR 157.60 | INR 151.59 | 919.63K |
| 2026-05-29 | INR 154.89 | -3.48% | INR 160.47 | INR 161.51 | INR 152.00 | 1.29M |
| 2026-05-28 | INR 160.47 | 0.00% | INR 160.47 | INR 160.47 | INR 160.47 | 0 |