Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Gujarat Ambuja Exports Limited (GAEL.NS)

Compare
116.55
+5.87
+(5.30%)
At close: April 4 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025110.68118.29108.25116.55116.557,753,621
Apr 3, 2025107.63110.89105.63110.68110.681,044,358
Apr 2, 2025107.20108.00104.61107.63107.63639,667
Apr 1, 2025102.11108.70102.10107.43107.431,160,897
Mar 28, 2025107.20108.82101.00102.12102.121,493,341
Mar 27, 2025103.90109.10102.15106.62106.623,404,210
Mar 26, 2025103.32104.94102.10103.11103.111,481,873
Mar 25, 2025107.80108.75102.11103.28103.28979,366
Mar 24, 2025108.00109.50106.40107.23107.231,148,313
Mar 21, 2025105.16108.85104.72107.55107.551,139,234
Mar 20, 2025105.33105.99103.66105.16105.161,691,815
Mar 19, 2025103.50106.31103.50104.80104.80938,053
Mar 18, 2025102.74102.74102.74102.74102.74-
Mar 17, 2025101.50102.99100.50102.74102.74661,918
Mar 13, 2025104.29104.82100.80101.70101.70738,881
Mar 12, 2025105.28106.39103.00103.14103.14536,550
Mar 11, 2025106.00106.05104.03105.28105.28585,053
Mar 10, 2025108.68109.80106.55107.08107.08511,957
Mar 7, 2025109.85111.30107.96108.68108.68665,376
Mar 6, 2025106.00109.48105.23109.00109.00972,816
Mar 5, 2025102.20105.55101.79105.02105.02511,121
Mar 4, 2025100.19103.5199.58102.12102.12606,930
Mar 3, 2025103.10104.5498.72101.18101.181,267,018
Feb 28, 2025103.00105.9999.00103.79103.791,524,722
Feb 27, 2025105.20105.45102.45103.81103.81370,428
Feb 25, 2025108.20108.93105.00105.24105.24370,448
Feb 24, 2025107.61108.80105.16107.67107.67332,277
Feb 21, 2025107.90110.56106.30108.08108.08464,469
Feb 20, 2025106.00109.00105.08108.21108.21335,934
Feb 19, 2025104.00107.41103.10106.41106.41415,810
Feb 18, 2025107.55107.85101.99103.84103.84517,303
Feb 17, 2025106.19108.44103.90107.06107.06829,534
Feb 14, 2025113.45113.95105.16106.20106.201,003,304
Feb 13, 2025114.00115.20112.70113.38113.38514,421
Feb 12, 2025115.93115.93110.50114.28114.28774,477
Feb 11, 2025114.58116.75112.70115.93115.931,066,536
Feb 10, 2025116.00116.77113.06116.31116.31484,453
Feb 7, 2025116.27116.54113.21115.68115.68652,950
Feb 6, 2025116.00116.85114.50116.27116.27500,448
Feb 5, 2025114.55116.49114.55115.43115.43444,804
Feb 4, 2025115.53117.32113.01114.36114.36633,437
Feb 3, 2025114.00116.69113.20114.58114.58508,651
Feb 1, 2025114.00118.50113.99115.01115.01933,291
Jan 31, 2025115.49116.68112.62113.76113.761,691,592
Jan 30, 2025118.95119.90113.96114.68114.681,268,479
Jan 29, 2025116.05120.00115.20119.19119.19827,693
Jan 28, 2025115.00118.99110.10117.80117.802,214,796
Jan 27, 2025113.99125.00113.99116.29116.2914,509,576
Jan 24, 2025116.25116.82112.84113.66113.66504,754
Jan 23, 2025115.50117.81115.02115.99115.99425,646
Jan 22, 2025120.79121.39114.77115.59115.59939,943
Jan 21, 2025125.11125.72119.94120.76120.761,150,164
Jan 20, 2025116.50127.23116.21125.72125.724,459,569
Jan 17, 2025116.00116.90113.90115.95115.95411,168
Jan 16, 2025113.30116.15113.30115.78115.78349,656
Jan 15, 2025114.49115.98111.38112.68112.68669,143
Jan 14, 2025110.50114.90110.50113.70113.70643,808
Jan 13, 2025115.95116.65109.20109.72109.721,426,851
Jan 10, 2025119.00119.52115.53117.34117.34636,848
Jan 9, 2025122.20122.60118.76119.26119.26598,407
Jan 8, 2025123.50124.00120.32121.93121.931,111,088
Jan 7, 2025123.49125.04122.82123.12123.12517,045
Jan 6, 2025127.02127.26121.80123.08123.08601,942
Jan 3, 2025125.50130.39124.58127.02127.021,353,055
Jan 2, 2025125.40127.50124.70125.13125.13734,236
Jan 1, 2025124.60126.05124.25125.40125.40255,379
Dec 31, 2024121.80125.90121.21124.50124.50484,063
Dec 30, 2024125.04125.89121.85122.42122.42687,786
Dec 27, 2024128.49129.50122.90124.48124.48920,721
Dec 26, 2024125.10130.49123.50128.49128.491,155,859
Dec 24, 2024123.55125.55123.47124.93124.93437,134
Dec 23, 2024125.00125.65122.40123.47123.47663,403
Dec 20, 2024127.51128.30123.48124.18124.18613,585
Dec 19, 2024125.88128.00124.85127.24127.24497,481
Dec 18, 2024127.55130.80127.01127.53127.53603,453
Dec 17, 2024133.97133.97128.26129.23129.231,315,170
Dec 16, 2024132.81136.50132.81133.55133.551,060,784
Dec 13, 2024135.01135.08130.00132.63132.631,145,124
Dec 12, 2024139.70139.70134.50135.31135.31823,965
Dec 11, 2024138.00139.79137.32139.27139.27978,463
Dec 10, 2024140.55144.73137.10138.01138.013,684,916
Dec 9, 2024130.60142.79129.96139.83139.8310,221,807
Dec 6, 2024130.25131.67129.20130.63130.63534,010
Dec 5, 2024130.70130.95128.60129.56129.56523,214
Dec 4, 2024127.35134.82127.35130.04130.042,169,439
Dec 3, 2024125.55128.17125.00126.69126.69648,496
Dec 2, 2024124.22126.05122.68125.29125.29561,953
Nov 29, 2024124.00125.33123.07124.22124.22352,791
Nov 28, 2024123.60126.65123.20123.64123.64816,842
Nov 27, 2024123.89124.50122.81123.94123.94310,870
Nov 26, 2024121.43123.84121.00123.45123.45505,689
Nov 25, 2024122.50123.99119.54121.43121.43781,801
Nov 22, 2024120.40123.00119.10121.06121.06547,232
Nov 21, 2024120.79120.89117.77119.90119.90385,897
Nov 19, 2024120.80123.03120.05120.79120.79862,726
Nov 18, 2024121.50122.60118.89120.38120.38533,774
Nov 14, 2024124.41124.94121.00121.47121.47858,065
Nov 13, 2024127.20127.55121.39121.90121.90874,932
Nov 12, 2024131.19132.01126.70127.19127.19460,832
Nov 11, 2024130.05133.95127.55130.85130.851,227,588
Nov 8, 2024134.81135.55129.51129.98129.98452,900
Nov 7, 2024134.15135.50132.47133.75133.75507,554
Nov 6, 2024130.60135.43130.60134.15134.15786,526
Nov 5, 2024130.05132.09128.87130.60130.60546,965
Nov 4, 2024134.01134.05128.30129.82129.82718,598
Nov 1, 2024134.00135.95133.00134.39134.39223,556
Oct 31, 2024133.05135.10131.60133.35133.351,153,729
Oct 30, 2024126.68136.00126.35132.59132.592,384,510
Oct 29, 2024124.93127.50123.51126.68126.68744,441
Oct 28, 2024124.99128.52122.15124.93124.931,224,018
Oct 25, 2024126.80127.19122.00123.54123.54876,066
Oct 24, 2024128.85130.35126.15126.80126.80756,425
Oct 23, 2024125.45131.88122.71128.57128.571,323,101
Oct 22, 2024131.75131.99124.80125.45125.451,247,902
Oct 21, 2024137.45138.11131.00131.40131.40833,525
Oct 18, 2024136.80138.19134.51136.70136.70782,820
Oct 17, 2024142.10142.14137.06137.97137.971,402,375
Oct 16, 2024136.80144.39136.01142.14142.142,113,938
Oct 15, 2024140.10140.30136.20137.11137.11948,210
Oct 14, 2024141.15141.85138.40139.52139.521,624,299
Oct 11, 2024141.20146.95139.80140.36140.365,449,689
Oct 10, 2024141.50144.10138.76140.07140.074,218,976
Oct 9, 2024130.00144.00129.50142.71142.7115,218,774
Oct 8, 2024120.50131.20120.15130.56130.563,410,015
Oct 7, 2024127.60127.60120.03121.29121.291,682,203
Oct 4, 2024127.95129.11124.50126.82126.821,442,291
Oct 3, 2024125.50131.57125.00128.00128.004,236,462
Oct 1, 2024127.80128.59125.92126.27126.27907,768
Sep 30, 2024127.49128.99125.11127.60127.60875,655
Sep 27, 2024128.80129.49126.93127.28127.28948,322
Sep 26, 2024126.00130.80125.29127.82127.822,991,411
Sep 25, 2024127.20127.20124.58125.23125.231,314,305
Sep 24, 2024127.00128.49126.05127.01127.011,678,699
Sep 23, 2024127.00128.82123.30126.50126.506,084,604
Sep 20, 2024129.90129.99123.50124.90124.902,573,758
Sep 19, 2024136.39138.80126.25128.45128.457,515,716
Sep 18, 2024134.50135.37129.00130.15130.151,771,844
Sep 17, 2024138.18138.44133.01134.02134.021,669,792
Sep 16, 2024139.85141.05137.10138.18138.181,842,734
Sep 13, 2024141.26141.90138.05138.46138.461,561,002
Sep 12, 2024140.16142.60138.00139.81139.81928,562
Sep 11, 2024142.50144.90139.04139.98139.98973,154
Sep 10, 2024142.13144.23140.41141.77141.77961,219
Sep 9, 2024142.99143.60139.02140.41140.41916,568
Sep 6, 2024145.80147.70141.40142.99142.991,948,154
Sep 5, 2024145.15148.03144.00145.32145.321,095,722
Sep 4, 2024143.80146.92143.00144.94144.941,047,564
Sep 3, 2024147.90148.60145.60145.89145.891,181,144
Sep 2, 2024144.00151.91143.05147.16147.169,054,882
Aug 30, 2024143.90144.82141.30143.05143.05883,523
Aug 29, 2024142.52145.99140.69142.71142.712,022,613
Aug 28, 2024147.20149.70141.20142.35142.355,905,915
Aug 27, 2024135.85148.40135.20145.91145.9116,003,269
Aug 26, 2024137.30137.93134.86135.18135.18387,472
Aug 23, 2024 0.35 Dividend
Aug 23, 2024137.80137.80136.02136.69136.69423,177
Aug 22, 2024139.50140.25137.05138.22137.87722,823
Aug 21, 2024136.00141.96136.00138.74138.392,784,248
Aug 20, 2024131.40138.76131.29135.29134.951,957,262
Aug 19, 2024130.05132.60130.00131.24130.91458,695
Aug 16, 2024128.35129.74127.44129.36129.03314,595
Aug 14, 2024129.80129.85126.32127.61127.29538,601
Aug 13, 2024130.00133.10128.30129.10128.77769,248
Aug 12, 2024129.99130.34128.06129.42129.09422,750
Aug 9, 2024131.10131.45128.99129.47129.14415,985
Aug 8, 2024130.14131.10128.95129.14128.81511,362
Aug 7, 2024129.50131.25128.40130.14129.81768,209
Aug 6, 2024133.28134.00127.83128.18127.86895,621
Aug 5, 2024135.00135.00129.82130.49130.161,113,479
Aug 2, 2024136.00138.00134.54137.60137.25456,793
Aug 1, 2024140.60140.70136.31137.33136.98630,565
Jul 31, 2024141.00141.70139.30139.70139.35546,540
Jul 30, 2024140.70141.20139.55140.42140.06553,849
Jul 29, 2024142.99142.99138.84139.76139.411,033,228
Jul 26, 2024141.98143.00138.50141.77141.412,527,971
Jul 25, 2024137.61140.87136.25139.23138.881,247,443
Jul 24, 2024133.00138.80133.00137.69137.341,026,347
Jul 23, 2024134.22136.45131.10133.99133.65804,439
Jul 22, 2024131.25135.18131.25134.22133.88595,837
Jul 19, 2024138.99139.27134.35134.68134.34815,512
Jul 18, 2024139.00139.49136.60137.97137.621,101,454
Jul 16, 2024136.00139.01133.75137.18136.832,197,359
Jul 15, 2024135.20137.03132.90134.88134.54975,888
Jul 12, 2024136.25136.51135.20135.48135.14607,192
Jul 11, 2024136.50137.50135.02136.03135.69579,814
Jul 10, 2024139.53139.54132.15135.30134.961,149,723
Jul 9, 2024139.15140.50136.50138.09137.74864,150
Jul 8, 2024140.95141.79136.70137.95137.601,199,576
Jul 5, 2024141.15141.50139.64140.61140.251,797,527
Jul 4, 2024137.00140.25136.20139.82139.474,142,314
Jul 3, 2024137.00137.81135.38136.64136.29843,470
Jul 2, 2024137.00138.09135.50136.29135.94734,821
Jul 1, 2024137.75137.80134.80136.55136.20898,859
Jun 28, 2024136.10137.84135.52136.25135.90753,111
Jun 27, 2024136.20138.00134.77136.02135.68856,422
Jun 26, 2024139.39139.98135.60136.23135.891,562,591
Jun 25, 2024141.50142.00139.00139.39139.04839,376
Jun 24, 2024142.25142.25138.55140.36140.00761,151
Jun 21, 2024145.79145.79139.77141.21140.852,147,857
Jun 20, 2024141.50144.99139.55143.56143.203,910,241
Jun 19, 2024144.00144.10140.00140.70140.341,307,433
Jun 18, 2024148.90149.65140.50141.81141.454,032,633
Jun 14, 2024151.00151.28148.00148.35147.97617,027
Jun 13, 2024150.96151.70149.50150.39150.01543,076
Jun 12, 2024153.45153.45149.45150.06149.68743,994
Jun 11, 2024155.02156.75152.05152.95152.56894,725
Jun 10, 2024153.25154.70150.05153.37152.98818,635
Jun 7, 2024140.75154.95140.70152.70152.313,773,353
Jun 6, 2024138.00143.50136.90140.60140.241,004,212
Jun 5, 2024135.35138.55131.60136.85136.50434,191
Jun 4, 2024142.15142.60125.00135.35135.01878,556
Jun 3, 2024148.85148.85138.85140.25139.891,033,284
May 31, 2024142.40145.35141.60143.35142.99294,184
May 30, 2024144.45145.90140.50142.40142.04449,056
May 29, 2024146.00146.05142.70143.40143.04401,790
May 28, 2024148.20148.70145.25146.10145.73486,881
May 27, 2024150.60150.60148.00148.45148.07395,018
May 24, 2024150.75152.05150.00150.50150.12304,178
May 23, 2024151.80153.30150.45150.75150.37321,630
May 22, 2024152.90153.85150.85151.90151.52311,709
May 21, 2024154.50154.50149.65152.40152.01558,933
May 17, 2024153.40155.70152.75154.50154.11342,370
May 16, 2024155.50157.00152.50153.40153.01327,909
May 15, 2024153.00156.60152.60154.55154.16444,223
May 14, 2024150.50154.00150.50152.20151.81303,585
May 13, 2024150.70151.40146.70150.40150.02300,332
May 10, 2024151.75153.50148.50149.95149.57628,268
May 9, 2024157.70158.50148.05149.30148.92943,010
May 8, 2024156.70159.85155.95157.20156.80430,730
May 7, 2024159.80163.20155.25156.25155.85592,522
May 6, 2024164.50165.25157.15159.85159.45779,637
May 3, 2024167.50168.75162.10163.20162.79560,416
May 2, 2024168.95169.50166.50167.25166.83287,532
Apr 30, 2024169.25171.50167.40168.70168.27287,426
Apr 29, 2024171.45172.35168.10169.05168.62393,865
Apr 26, 2024169.30174.00166.60171.45171.02699,485
Apr 25, 2024169.85170.30168.05168.65168.22217,879
Apr 24, 2024171.90171.90168.55169.20168.77386,915
Apr 23, 2024165.95171.80164.95171.15170.72943,431
Apr 22, 2024161.90166.20161.90164.85164.43332,457
Apr 19, 2024162.00163.30160.85161.70161.29334,294
Apr 18, 2024166.25167.70162.50163.75163.34410,137
Apr 16, 2024162.25167.50162.05165.20164.78380,413
Apr 15, 2024166.00166.45161.10164.55164.13447,189
Apr 12, 2024172.70172.70167.90168.30167.87353,652
Apr 10, 2024170.55173.85168.60171.95171.51632,475
Apr 9, 2024175.00175.40167.85170.40169.97662,920
Apr 8, 2024180.10181.00173.70174.85174.41639,194
Apr 5, 2024180.50182.00177.20179.45179.00845,842
Apr 4, 2024171.05187.10171.05180.45179.998,578,911

Related Tickers

MEGASTAR.NS Megastar Foods Limited
198.28
-0.16%
 
SABOOSOD.BO Saboo Sodium Chloro Limited
17.92
-0.44%
 
MLKFOOD.BO Milkfood Limited
74.14
+1.28%
 
GRMOVER.NS GRM Overseas Limited
298.45
-2.10%
 
SARVESHWAR.NS Sarveshwar Foods Limited
6.76
-0.44%
 
BIKAJI.NS Bikaji Foods International Limited
677.10
-0.70%
 
KRBL.NS KRBL Limited
281.90
-2.78%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,766.55
-5.58%
 
HERITGFOOD.NS Heritage Foods Limited
397.00
-3.83%
 
GODREJAGRO.NS Godrej Agrovet Limited
739.20
-3.96%