Want to see IN:GAEL full AI Analyst Report?
Gujarat Ambuja Exports Limited (GAEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 145.40 | 145.40 | 137.55 | 139.40 | 139.40 | -3.76% | 51,369 | 1.02 |
| Oct 29, 2026 | 145.00 | 145.80 | 142.40 | 144.85 | 144.85 | -0.75% | 33,463 | 0.61 |
| Oct 28, 2026 | 144.00 | 146.75 | 140.85 | 145.95 | 145.95 | +1.39% | 23,525 | 0.41 |
| Oct 27, 2026 | 140.85 | 144.95 | 140.65 | 143.95 | 143.95 | +1.91% | 50,823 | 0.85 |
| Oct 26, 2026 | 154.00 | 154.00 | 138.90 | 141.25 | 141.25 | -8.07% | 154,475 | 2.59 |
| Oct 23, 2026 | 156.00 | 157.50 | 148.75 | 153.65 | 153.65 | -3.09% | 55,509 | 0.94 |
| Oct 22, 2026 | 164.55 | 164.55 | 157.35 | 158.55 | 158.55 | -1.25% | 24,250 | 0.40 |
| Oct 21, 2026 | 166.00 | 167.90 | 159.75 | 160.55 | 160.55 | -3.11% | 33,465 | 0.52 |
| Oct 20, 2026 | 165.70 | 174.35 | 164.60 | 165.70 | 165.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 172.60 | 174.35 | 164.60 | 165.70 | 165.70 | -4.88% | 75,805 | 1.17 |
| Oct 16, 2026 | 173.30 | 174.90 | 171.00 | 174.20 | 174.20 | +0.23% | 32,864 | 0.51 |
| Oct 15, 2026 | 178.95 | 179.45 | 171.90 | 173.80 | 173.80 | -2.88% | 42,999 | 0.67 |
| Oct 14, 2026 | 173.25 | 181.10 | 171.05 | 178.95 | 178.95 | +3.29% | 87,679 | 1.38 |
| Oct 13, 2026 | 168.50 | 174.80 | 165.50 | 173.25 | 173.25 | +4.09% | 65,332 | 1.04 |
| Oct 12, 2026 | 163.15 | 168.10 | 161.95 | 166.45 | 166.45 | +1.99% | 43,849 | 0.70 |
| Oct 09, 2026 | 158.00 | 166.20 | 156.50 | 163.20 | 163.20 | +2.74% | 56,884 | 0.90 |
| Oct 08, 2026 | 162.50 | 162.90 | 157.05 | 158.85 | 158.85 | -2.64% | 34,500 | 0.51 |
| Oct 07, 2026 | 162.10 | 166.20 | 160.20 | 163.15 | 163.15 | +0.21% | 32,913 | 0.44 |
| Oct 06, 2026 | 159.80 | 163.25 | 158.00 | 162.80 | 162.80 | +2.68% | 54,198 | 0.64 |
| Oct 05, 2026 | 155.25 | 160.35 | 155.25 | 158.55 | 158.55 | +0.09% | 50,063 | 0.60 |
| Oct 02, 2026 | 158.40 | 160.70 | 153.45 | 158.40 | 158.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 159.05 | 160.70 | 153.45 | 158.40 | 158.40 | -1.19% | 32,954 | 0.39 |
| Sep 30, 2026 | 163.30 | 163.30 | 159.50 | 160.30 | 160.30 | -0.87% | 16,540 | 0.20 |
| Sep 29, 2026 | 161.25 | 162.90 | 157.80 | 161.70 | 161.70 | +0.97% | 16,249 | 0.19 |
| Sep 28, 2026 | 162.30 | 164.05 | 159.80 | 160.15 | 160.15 | -2.20% | 31,023 | 0.37 |
| Sep 25, 2026 | 161.75 | 164.95 | 160.75 | 163.75 | 163.75 | +0.74% | 24,647 | 0.29 |
| Sep 24, 2026 | 161.10 | 164.70 | 160.50 | 162.55 | 162.55 | -0.49% | 33,719 | 0.39 |
| Sep 23, 2026 | 155.65 | 164.90 | 155.65 | 163.35 | 163.35 | +3.85% | 37,611 | 0.44 |
| Sep 22, 2026 | 161.15 | 161.45 | 156.60 | 157.30 | 157.30 | -2.42% | 20,819 | 0.24 |
| Sep 21, 2026 | 156.95 | 162.50 | 156.50 | 161.20 | 161.20 | +2.68% | 26,757 | 0.31 |
| Sep 18, 2026 | 159.30 | 160.35 | 156.50 | 157.00 | 157.00 | -1.44% | 11,115 | 0.13 |
| Sep 17, 2026 | 156.65 | 161.50 | 156.60 | 159.30 | 159.30 | +1.40% | 20,887 | 0.24 |
| Sep 16, 2026 | 156.15 | 159.20 | 153.80 | 157.10 | 157.10 | -0.76% | 31,594 | 0.36 |
| Sep 15, 2026 | 164.65 | 164.65 | 157.45 | 158.30 | 158.30 | -2.91% | 30,041 | 0.35 |
| Sep 14, 2026 | 163.05 | 164.05 | 160.85 | 163.05 | 163.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 163.50 | 164.05 | 160.85 | 163.05 | 163.05 | -1.30% | 30,093 | 0.35 |
| Sep 10, 2026 | 167.95 | 170.45 | 164.50 | 165.20 | 165.20 | -0.36% | 21,727 | 0.25 |
| Sep 09, 2026 | 168.50 | 168.50 | 164.45 | 165.80 | 165.80 | -0.93% | 30,795 | 0.35 |
| Sep 08, 2026 | 165.05 | 170.40 | 164.20 | 167.35 | 167.35 | +1.15% | 29,541 | 0.34 |
| Sep 07, 2026 | 168.15 | 169.00 | 165.00 | 165.45 | 165.45 | -1.52% | 44,225 | 0.51 |
| Sep 04, 2026 | 170.00 | 170.75 | 167.25 | 168.00 | 168.00 | -1.52% | 15,636 | 0.18 |
| Sep 03, 2026 | 170.85 | 171.60 | 167.50 | 170.60 | 170.60 | -0.20% | 38,398 | 0.44 |
| Sep 02, 2026 | 171.35 | 173.45 | 169.25 | 170.95 | 170.95 | -0.44% | 26,242 | 0.30 |
| Sep 01, 2026 | 175.00 | 176.25 | 170.00 | 171.70 | 171.70 | -2.86% | 59,554 | 0.69 |
| Aug 31, 2026 | 168.20 | 178.00 | 167.35 | 176.75 | 176.75 | +5.59% | 136,162 | 1.61 |
| Aug 28, 2026 | 169.35 | 170.50 | 166.00 | 167.40 | 167.40 | -0.56% | 51,558 | 0.61 |
| Aug 27, 2026 | 174.75 | 175.00 | 168.25 | 168.65 | 168.35 | -2.68% | 52,773 | 0.63 |
| Aug 26, 2026 | 176.70 | 178.90 | 172.50 | 173.30 | 172.99 | -2.28% | 54,567 | 0.65 |
| Aug 25, 2026 | 181.45 | 181.90 | 176.65 | 177.35 | 177.03 | -1.74% | 44,806 | 0.54 |
| Aug 24, 2026 | 178.70 | 184.45 | 174.00 | 180.50 | 180.18 | +1.78% | 120,269 | 1.45 |