Gujarat Alkalies & Chemicals Ltd. GUJALKALI
NSE · India · Process Industries
INR 609.00-9.85 (-1.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 603.60 | -2.46% | INR 611.10 | INR 615.00 | INR 590.00 | 66.11K |
| 2026-09-30 | INR 618.85 | -1.32% | INR 621.00 | INR 626.90 | INR 612.20 | 58.67K |
| 2026-09-29 | INR 627.15 | +3.46% | INR 606.40 | INR 645.00 | INR 604.70 | 251.29K |
| 2026-09-28 | INR 606.20 | -3.92% | INR 629.15 | INR 629.15 | INR 601.65 | 53.48K |
| 2026-09-25 | INR 630.90 | +1.63% | INR 624.50 | INR 634.00 | INR 615.15 | 46.19K |
| 2026-09-24 | INR 620.80 | -1.93% | INR 630.10 | INR 633.90 | INR 617.00 | 31.04K |
| 2026-09-23 | INR 633.00 | +1.03% | INR 626.90 | INR 634.90 | INR 625.00 | 44.40K |
| 2026-09-22 | INR 626.55 | -0.47% | INR 628.00 | INR 635.95 | INR 617.05 | 78.98K |
| 2026-09-21 | INR 629.50 | -1.44% | INR 636.50 | INR 645.00 | INR 628.00 | 74.36K |
| 2026-09-18 | INR 638.70 | -5.20% | INR 661.55 | INR 668.80 | INR 631.10 | 217.90K |
| 2026-09-17 | INR 673.75 | -3.27% | INR 691.25 | INR 696.95 | INR 669.00 | 248.41K |
| 2026-09-16 | INR 696.50 | +0.55% | INR 692.00 | INR 709.55 | INR 674.00 | 88.81K |
| 2026-09-15 | INR 692.70 | -1.74% | INR 710.15 | INR 727.50 | INR 681.30 | 138.92K |
| 2026-09-14 | INR 705.00 | 0.00% | INR 705.00 | INR 705.00 | INR 705.00 | 0 |
| 2026-09-11 | INR 705.00 | -1.91% | INR 715.50 | INR 716.05 | INR 703.55 | 54.43K |
| 2026-09-10 | INR 718.75 | +0.87% | INR 712.55 | INR 727.00 | INR 707.05 | 61.38K |
| 2026-09-09 | INR 712.55 | -0.86% | INR 718.75 | INR 721.75 | INR 706.05 | 63.32K |
| 2026-09-08 | INR 718.75 | +1.54% | INR 709.00 | INR 730.00 | INR 707.85 | 57.50K |
| 2026-09-07 | INR 707.85 | -1.91% | INR 724.80 | INR 727.20 | INR 701.85 | 86.70K |
| 2026-09-04 | INR 721.60 | -0.17% | INR 728.50 | INR 736.00 | INR 715.10 | 109.37K |
| 2026-09-03 | INR 722.85 | +1.13% | INR 728.00 | INR 760.00 | INR 719.00 | 484.76K |
| 2026-09-02 | INR 714.80 | +0.21% | INR 726.00 | INR 729.50 | INR 707.10 | 107.80K |
| 2026-09-01 | INR 713.30 | +1.99% | INR 699.90 | INR 735.00 | INR 699.90 | 143.93K |
| 2026-08-31 | INR 699.40 | -1.05% | INR 715.00 | INR 727.25 | INR 691.90 | 80.92K |
| 2026-08-28 | INR 706.85 | -0.55% | INR 715.00 | INR 716.60 | INR 705.00 | 34.55K |
| 2026-08-27 | INR 710.75 | -1.26% | INR 723.45 | INR 728.00 | INR 703.25 | 63.80K |
| 2026-08-26 | INR 719.85 | -0.94% | INR 726.70 | INR 727.00 | INR 710.10 | 83.79K |
| 2026-08-25 | INR 726.70 | +0.51% | INR 729.40 | INR 734.50 | INR 714.65 | 159.58K |
| 2026-08-24 | INR 723.00 | +5.66% | INR 682.30 | INR 746.15 | INR 682.00 | 990.09K |
| 2026-08-21 | INR 684.25 | +1.09% | INR 679.70 | INR 687.95 | INR 673.30 | 57.46K |
| 2026-08-20 | INR 676.85 | +1.87% | INR 668.00 | INR 683.00 | INR 665.15 | 44.75K |
| 2026-08-19 | INR 664.45 | -2.08% | INR 678.55 | INR 682.95 | INR 655.50 | 49.36K |
| 2026-08-18 | INR 678.55 | -0.28% | INR 690.00 | INR 692.95 | INR 675.10 | 48.46K |
| 2026-08-17 | INR 680.45 | -2.54% | INR 703.05 | INR 716.85 | INR 675.55 | 99.17K |
| 2026-08-14 | INR 698.20 | +0.55% | INR 694.35 | INR 700.00 | INR 684.00 | 62.98K |
| 2026-08-13 | INR 694.35 | +3.26% | INR 678.00 | INR 698.00 | INR 671.85 | 97.81K |
| 2026-08-12 | INR 672.45 | -0.72% | INR 670.05 | INR 677.55 | INR 666.05 | 35.80K |
| 2026-08-11 | INR 677.35 | -0.78% | INR 687.00 | INR 692.15 | INR 673.55 | 28.66K |
| 2026-08-10 | INR 682.65 | +1.28% | INR 678.00 | INR 686.85 | INR 674.55 | 43.05K |
| 2026-08-07 | INR 674.00 | -1.00% | INR 694.15 | INR 700.90 | INR 670.00 | 128.25K |
| 2026-08-06 | INR 680.80 | +0.51% | INR 685.90 | INR 700.00 | INR 675.50 | 81.51K |
| 2026-08-05 | INR 677.35 | -0.90% | INR 687.00 | INR 689.40 | INR 675.30 | 35.09K |
| 2026-08-04 | INR 683.50 | -1.97% | INR 694.10 | INR 696.05 | INR 678.70 | 87.58K |
| 2026-08-03 | INR 697.25 | +3.94% | INR 689.00 | INR 719.00 | INR 680.05 | 465.12K |
| 2026-07-31 | INR 670.80 | +0.37% | INR 668.40 | INR 682.00 | INR 657.00 | 67.20K |
| 2026-07-30 | INR 668.30 | -2.25% | INR 680.60 | INR 689.15 | INR 665.50 | 75.25K |
| 2026-07-29 | INR 683.65 | -2.33% | INR 709.95 | INR 710.00 | INR 680.40 | 87.33K |
| 2026-07-28 | INR 699.95 | +0.84% | INR 698.90 | INR 711.00 | INR 672.15 | 192.74K |
| 2026-07-27 | INR 694.10 | +2.86% | INR 672.50 | INR 701.00 | INR 672.50 | 328.09K |
| 2026-07-24 | INR 674.80 | +4.78% | INR 708.40 | INR 708.40 | INR 667.10 | 940.63K |
| 2026-07-23 | INR 644.00 | +3.81% | INR 620.30 | INR 658.90 | INR 610.35 | 219.64K |
| 2026-07-22 | INR 620.35 | -1.06% | INR 625.80 | INR 625.80 | INR 607.15 | 42.04K |
| 2026-07-21 | INR 627.00 | +3.49% | INR 609.95 | INR 631.70 | INR 601.05 | 64.92K |
| 2026-07-20 | INR 605.85 | +3.35% | INR 589.10 | INR 609.95 | INR 584.05 | 53.66K |
| 2026-07-17 | INR 586.20 | -0.54% | INR 589.40 | INR 592.15 | INR 578.05 | 22.64K |
| 2026-07-16 | INR 589.40 | -0.85% | INR 595.60 | INR 596.00 | INR 588.50 | 24.63K |
| 2026-07-15 | INR 594.45 | -1.05% | INR 605.00 | INR 606.00 | INR 591.20 | 25.26K |
| 2026-07-14 | INR 600.75 | -1.60% | INR 608.00 | INR 608.00 | INR 598.00 | 27.57K |
| 2026-07-13 | INR 610.50 | +3.74% | INR 599.95 | INR 644.30 | INR 590.30 | 220.34K |
| 2026-07-10 | INR 588.50 | -0.40% | INR 592.80 | INR 597.50 | INR 585.00 | 17.42K |
| 2026-07-09 | INR 590.85 | +1.49% | INR 582.20 | INR 593.00 | INR 582.20 | 16.03K |
| 2026-07-08 | INR 582.20 | -2.12% | INR 593.15 | INR 597.45 | INR 580.05 | 29.26K |
| 2026-07-07 | INR 594.80 | -1.83% | INR 604.20 | INR 612.00 | INR 591.10 | 36.12K |
| 2026-07-06 | INR 605.90 | -0.51% | INR 613.20 | INR 613.20 | INR 601.05 | 28.19K |
| 2026-07-03 | INR 609.00 | -0.61% | INR 616.00 | INR 629.00 | INR 607.00 | 46.12K |
| 2026-07-02 | INR 612.75 | +0.52% | INR 605.05 | INR 614.95 | INR 605.05 | 24.12K |
| 2026-07-01 | INR 609.60 | -0.79% | INR 619.90 | INR 619.90 | INR 605.10 | 19.81K |
| 2026-06-30 | INR 614.45 | +1.03% | INR 608.20 | INR 620.30 | INR 607.10 | 33.83K |
| 2026-06-29 | INR 608.20 | -2.49% | INR 630.00 | INR 631.35 | INR 601.00 | 52.03K |
| 2026-06-26 | INR 623.70 | 0.00% | INR 623.70 | INR 623.70 | INR 623.70 | 0 |
| 2026-06-25 | INR 623.70 | -0.49% | INR 626.50 | INR 634.70 | INR 618.00 | 31.23K |
| 2026-06-24 | INR 626.75 | -1.58% | INR 636.00 | INR 643.80 | INR 623.05 | 34.64K |
| 2026-06-23 | INR 636.80 | -2.76% | INR 662.40 | INR 662.45 | INR 630.55 | 41.57K |
| 2026-06-22 | INR 654.90 | +2.54% | INR 635.35 | INR 659.70 | INR 630.15 | 58.31K |
| 2026-06-19 | INR 638.65 | +0.05% | INR 638.35 | INR 644.00 | INR 632.80 | 26.23K |
| 2026-06-18 | INR 638.35 | -1.75% | INR 646.00 | INR 653.75 | INR 633.00 | 46.71K |
| 2026-06-17 | INR 649.75 | +0.90% | INR 649.25 | INR 653.85 | INR 643.95 | 32.91K |
| 2026-06-16 | INR 643.95 | -1.53% | INR 652.90 | INR 669.90 | INR 640.25 | 63.82K |
| 2026-06-15 | INR 653.95 | +3.20% | INR 638.00 | INR 689.70 | INR 638.00 | 155.90K |
| 2026-06-12 | INR 633.70 | +2.57% | INR 625.00 | INR 644.90 | INR 624.95 | 59.51K |
| 2026-06-11 | INR 617.80 | -0.30% | INR 615.50 | INR 625.00 | INR 609.55 | 29.69K |
| 2026-06-10 | INR 619.65 | -2.15% | INR 632.50 | INR 649.00 | INR 613.65 | 57.44K |
| 2026-06-09 | INR 633.25 | +1.03% | INR 626.10 | INR 640.45 | INR 625.50 | 52.00K |
| 2026-06-08 | INR 626.80 | -3.70% | INR 652.00 | INR 652.00 | INR 617.40 | 58.58K |
| 2026-06-05 | INR 650.85 | -2.19% | INR 663.30 | INR 671.35 | INR 645.05 | 56.62K |
| 2026-06-04 | INR 665.45 | -0.79% | INR 666.00 | INR 676.85 | INR 661.20 | 57.04K |
| 2026-06-03 | INR 670.75 | +0.89% | INR 665.95 | INR 699.00 | INR 664.55 | 202.53K |
| 2026-06-02 | INR 664.85 | -2.11% | INR 671.00 | INR 671.00 | INR 657.50 | 51.72K |
| 2026-06-01 | INR 679.20 | -0.05% | INR 692.00 | INR 692.00 | INR 672.00 | 103.95K |
| 2026-05-29 | INR 679.55 | -1.13% | INR 694.00 | INR 707.70 | INR 657.35 | 384.78K |