Want to see IN:GUJALKALI full AI Analyst Report?
Gujarat Alkalies & Chemicals Ltd. (GUJALKALI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 551.10 | 551.95 | 540.00 | 540.75 | 540.75 | -2.60% | 5,642 | 0.93 |
| Oct 29, 2026 | 549.50 | 555.50 | 546.40 | 555.20 | 555.20 | +0.43% | 453 | 0.07 |
| Oct 28, 2026 | 559.70 | 559.70 | 548.15 | 552.80 | 552.80 | -0.20% | 531 | 0.08 |
| Oct 27, 2026 | 548.05 | 558.30 | 545.40 | 553.90 | 553.90 | +0.56% | 1,370 | 0.20 |
| Oct 26, 2026 | 540.00 | 554.75 | 529.55 | 550.80 | 550.80 | +1.78% | 6,235 | 0.90 |
| Oct 23, 2026 | 553.20 | 553.20 | 525.75 | 541.15 | 541.15 | -1.91% | 3,314 | 0.47 |
| Oct 22, 2026 | 549.45 | 556.00 | 538.45 | 551.70 | 551.70 | -0.03% | 8,613 | 1.20 |
| Oct 21, 2026 | 575.20 | 575.25 | 550.10 | 551.85 | 551.85 | -4.08% | 11,247 | 1.49 |
| Oct 20, 2026 | 575.30 | 584.00 | 570.30 | 575.30 | 575.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 580.00 | 584.00 | 570.30 | 575.30 | 575.30 | -1.81% | 1,744 | 0.22 |
| Oct 16, 2026 | 589.90 | 590.30 | 582.75 | 585.90 | 585.90 | -0.52% | 3,425 | 0.44 |
| Oct 15, 2026 | 600.00 | 602.95 | 585.80 | 588.95 | 588.95 | -2.56% | 1,762 | 0.22 |
| Oct 14, 2026 | 594.05 | 608.95 | 593.90 | 604.45 | 604.45 | +2.21% | 3,303 | 0.42 |
| Oct 13, 2026 | 600.20 | 600.20 | 589.45 | 591.40 | 591.40 | -1.74% | 2,272 | 0.29 |
| Oct 12, 2026 | 612.90 | 612.90 | 598.00 | 601.85 | 601.85 | -0.64% | 2,304 | 0.29 |
| Oct 09, 2026 | 597.20 | 607.30 | 591.35 | 605.75 | 605.75 | +1.33% | 2,128 | 0.27 |
| Oct 08, 2026 | 612.40 | 616.00 | 594.00 | 597.80 | 597.80 | -2.92% | 1,205 | 0.15 |
| Oct 07, 2026 | 615.15 | 619.65 | 605.00 | 615.75 | 615.75 | -0.10% | 3,771 | 0.47 |
| Oct 06, 2026 | 614.00 | 620.00 | 603.00 | 616.35 | 616.35 | +1.88% | 4,870 | 0.61 |
| Oct 05, 2026 | 606.60 | 614.90 | 599.35 | 605.00 | 605.00 | +0.12% | 4,684 | 0.59 |
| Oct 02, 2026 | 604.25 | 617.00 | 587.25 | 604.25 | 604.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 617.00 | 617.00 | 587.25 | 604.25 | 604.25 | -2.22% | 4,868 | 0.61 |
| Sep 30, 2026 | 622.00 | 627.45 | 612.80 | 617.95 | 617.95 | -1.94% | 2,448 | 0.31 |
| Sep 29, 2026 | 602.50 | 643.75 | 602.50 | 630.20 | 630.20 | +3.85% | 8,796 | 1.12 |
| Sep 28, 2026 | 630.00 | 630.00 | 605.00 | 606.85 | 606.85 | -3.79% | 4,536 | 0.58 |
| Sep 25, 2026 | 620.05 | 633.50 | 616.95 | 630.75 | 630.75 | +1.90% | 2,473 | 0.32 |
| Sep 24, 2026 | 633.00 | 633.00 | 617.10 | 619.00 | 619.00 | -2.18% | 2,168 | 0.28 |
| Sep 23, 2026 | 624.00 | 634.70 | 624.00 | 632.80 | 632.80 | +0.88% | 3,609 | 0.47 |
| Sep 22, 2026 | 626.25 | 639.00 | 618.00 | 627.25 | 627.25 | -0.41% | 7,020 | 0.91 |
| Sep 21, 2026 | 635.75 | 643.70 | 627.60 | 629.85 | 629.85 | -1.35% | 3,385 | 0.44 |
| Sep 18, 2026 | 658.65 | 666.90 | 631.15 | 638.45 | 638.45 | -2.76% | 14,151 | 1.87 |
| Sep 17, 2026 | 693.80 | 695.90 | 669.45 | 674.25 | 656.55 | -3.08% | 15,577 | 2.09 |
| Sep 16, 2026 | 691.25 | 706.70 | 674.40 | 695.65 | 677.39 | -0.06% | 8,595 | 1.17 |
| Sep 15, 2026 | 706.00 | 727.35 | 685.00 | 696.10 | 677.83 | -1.35% | 14,054 | 1.96 |
| Sep 14, 2026 | 705.60 | 716.50 | 704.15 | 705.60 | 687.08 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 716.45 | 716.50 | 704.15 | 705.60 | 687.08 | -1.53% | 2,687 | 0.37 |
| Sep 10, 2026 | 712.90 | 728.10 | 708.00 | 716.55 | 697.74 | +0.51% | 3,590 | 0.49 |
| Sep 09, 2026 | 725.45 | 725.45 | 706.55 | 712.90 | 694.19 | -0.72% | 2,474 | 0.34 |
| Sep 08, 2026 | 708.25 | 725.00 | 708.25 | 718.10 | 699.25 | +1.22% | 5,300 | 0.73 |
| Sep 07, 2026 | 700.10 | 726.60 | 700.10 | 709.45 | 690.83 | -1.81% | 4,901 | 0.66 |
| Sep 04, 2026 | 732.65 | 735.60 | 715.65 | 722.50 | 703.53 | -0.04% | 12,808 | 1.74 |
| Sep 03, 2026 | 729.00 | 760.00 | 718.55 | 722.80 | 703.83 | +1.20% | 15,148 | 2.11 |
| Sep 02, 2026 | 727.40 | 730.00 | 708.20 | 714.25 | 695.50 | +0.14% | 5,577 | 0.78 |
| Sep 01, 2026 | 700.00 | 733.75 | 700.00 | 713.25 | 694.53 | +1.49% | 11,994 | 1.71 |
| Aug 31, 2026 | 708.35 | 727.45 | 696.90 | 702.75 | 684.30 | -0.70% | 9,488 | 1.34 |
| Aug 28, 2026 | 707.40 | 716.20 | 704.65 | 707.70 | 689.12 | -0.46% | 2,112 | 0.30 |
| Aug 27, 2026 | 715.95 | 729.60 | 706.75 | 710.95 | 692.29 | -1.03% | 6,288 | 0.88 |
| Aug 26, 2026 | 726.10 | 726.40 | 710.50 | 718.35 | 699.49 | -1.15% | 5,097 | 0.70 |
| Aug 25, 2026 | 732.50 | 733.90 | 715.95 | 726.70 | 707.62 | +0.57% | 8,741 | 1.22 |
| Aug 24, 2026 | 678.05 | 745.80 | 678.05 | 722.55 | 703.58 | +5.53% | 52,840 | 8.33 |