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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.BO)

Compare
513.60
-0.15
(-0.03%)
At close: March 13 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025512.05526.65506.15514.80514.802,844
Mar 12, 2025531.20531.65511.25513.75513.7511,160
Mar 11, 2025526.00531.95513.40523.05523.053,399
Mar 10, 2025533.00545.05523.80526.95526.956,901
Mar 7, 2025538.60550.15525.90543.55543.553,231
Mar 6, 2025530.75538.65524.65530.15530.156,167
Mar 5, 2025498.00526.95498.00522.90522.904,649
Mar 4, 2025491.80519.00491.80513.50513.506,727
Mar 3, 2025515.70524.95484.00504.40504.4012,938
Feb 28, 2025548.65548.65517.05524.65524.655,068
Feb 27, 2025567.00567.00545.40548.65548.654,871
Feb 25, 2025560.35573.55557.30567.95567.951,865
Feb 24, 2025578.50578.50559.00559.95559.951,778
Feb 21, 2025597.95598.20577.00578.50578.502,874
Feb 20, 2025600.00600.00571.45583.15583.152,711
Feb 19, 2025561.20586.35561.20575.45575.452,352
Feb 18, 2025578.85580.90560.85578.10578.101,625
Feb 17, 2025580.20580.75560.00575.60575.608,000
Feb 14, 2025614.95614.95574.25580.20580.20841
Feb 13, 2025610.80610.80594.10597.05597.052,174
Feb 12, 2025606.95617.00582.00607.20607.205,517
Feb 11, 2025668.00668.00615.10617.35617.354,564
Feb 10, 2025683.95683.95649.65655.50655.504,471
Feb 7, 2025681.75684.75658.60665.65665.653,505
Feb 6, 2025686.90699.45680.00695.10695.101,197
Feb 5, 2025684.95690.75680.05683.85683.851,727
Feb 4, 2025681.00687.35674.15684.15684.15808
Feb 3, 2025677.80682.10673.90679.40679.40784
Feb 1, 2025680.30703.25663.25668.25668.255,098
Jan 31, 2025692.95700.00676.00688.40688.402,388
Jan 30, 2025677.05691.75677.05681.30681.301,432
Jan 29, 2025678.55684.25663.15678.80678.801,332
Jan 28, 2025667.00684.35653.05664.55664.553,589
Jan 27, 2025688.50695.45677.55684.70684.702,268
Jan 24, 2025716.95716.95696.10699.70699.701,664
Jan 23, 2025728.20728.20706.05708.30708.301,816
Jan 22, 2025732.60735.40710.65733.40733.401,112
Jan 21, 2025744.00750.00728.15730.25730.251,742
Jan 20, 2025737.05745.00730.00740.25740.253,356
Jan 17, 2025744.90752.00735.05739.35739.352,197
Jan 16, 2025741.10744.15727.10739.10739.103,643
Jan 15, 2025735.55737.00726.05731.75731.751,426
Jan 14, 2025717.65738.00717.65731.85731.852,204
Jan 13, 2025720.65736.95717.05731.20731.202,862
Jan 10, 2025734.95744.90708.80737.00737.005,078
Jan 9, 2025747.60766.00732.50736.10736.102,586
Jan 8, 2025742.10753.75731.15745.70745.701,364
Jan 7, 2025737.50748.90732.05743.25743.251,313
Jan 6, 2025744.10749.30725.90732.75732.753,379
Jan 3, 2025750.25754.90747.00750.15750.154,020
Jan 2, 2025750.00755.60745.00746.35746.351,248
Jan 1, 2025752.25754.00745.50746.85746.851,463
Dec 31, 2024737.00758.05736.20751.55751.552,418
Dec 30, 2024748.20761.00735.00736.65736.654,592
Dec 27, 2024754.45757.20748.00755.25755.25592
Dec 26, 2024742.00760.05736.35754.25754.251,973
Dec 24, 2024725.00747.60725.00739.20739.201,709
Dec 23, 2024751.45753.15730.45732.25732.255,813
Dec 20, 2024767.90770.35742.00745.85745.851,953
Dec 19, 2024763.50769.45755.00764.25764.253,001
Dec 18, 2024768.75773.80764.00770.95770.95882
Dec 17, 2024773.00777.30765.10768.75768.75697
Dec 16, 2024779.60786.60771.50774.70774.701,350
Dec 13, 2024751.15783.90751.15775.40775.401,182
Dec 12, 2024805.60805.60779.80782.15782.151,790
Dec 11, 2024794.50818.00789.65806.35806.354,404
Dec 10, 2024810.00810.00784.85790.35790.354,133
Dec 9, 2024794.85823.00794.05808.40808.403,687
Dec 6, 2024800.00800.95791.25793.40793.401,675
Dec 5, 2024795.30796.95786.95793.05793.052,183
Dec 4, 2024801.80806.45789.90793.00793.003,094
Dec 3, 2024789.95803.00782.35798.75798.752,435
Dec 2, 2024759.05792.15759.05780.90780.902,230
Nov 29, 2024785.90791.05777.50787.75787.751,786
Nov 28, 2024777.95788.30774.85782.50782.501,609
Nov 27, 2024768.00784.90766.60779.65779.652,663
Nov 26, 2024770.95774.15763.70767.35767.352,169
Nov 25, 2024790.00790.00762.90768.90768.901,400
Nov 22, 2024753.80763.95752.05759.05759.055,036
Nov 21, 2024756.05760.25740.50758.30758.301,636
Nov 19, 2024787.90796.35752.95757.85757.857,083
Nov 18, 2024782.00790.50765.70781.25781.252,304
Nov 14, 2024781.30790.10772.25781.05781.054,384
Nov 13, 2024789.00789.40762.40775.60775.604,061
Nov 12, 2024808.75816.60790.00792.50792.506,861
Nov 11, 2024812.60812.60785.00805.25805.253,626
Nov 8, 2024859.00859.00805.40807.60807.609,550
Nov 7, 2024892.80892.80816.95851.35851.3512,435
Nov 6, 2024842.80892.65842.80875.55875.557,264
Nov 4, 2024850.00852.55829.00850.10850.1012,312
Nov 1, 2024856.05860.00837.10848.35848.352,258
Oct 31, 2024850.00870.45850.00856.65856.654,737
Oct 29, 2024830.95834.50814.90822.00822.005,796
Oct 28, 2024841.00841.00812.65826.35826.3510,205
Oct 25, 2024833.80837.50805.00835.30835.309,236
Oct 24, 2024839.55842.50806.05835.65835.655,804
Oct 23, 2024811.60823.35788.45819.30819.308,731
Oct 22, 2024837.60837.60801.90821.25821.255,278
Oct 21, 2024830.00834.00803.25824.50824.507,532
Oct 18, 2024811.10826.30796.25820.60820.6014,493
Oct 17, 2024870.00870.00820.00823.35823.358,891
Oct 16, 2024860.15892.15852.45871.30871.308,545
Oct 15, 2024872.95875.95855.70860.15860.1518,451
Oct 14, 2024876.00878.95863.00875.25875.2523,212
Oct 11, 2024864.00900.00850.70875.65875.6545,544
Oct 10, 2024813.15870.00813.15849.15849.1539,966
Oct 9, 2024804.10811.95795.85807.45807.453,278
Oct 8, 2024780.00809.30774.20806.15806.156,438
Oct 7, 2024806.00811.15783.75789.50789.5013,378
Oct 4, 2024819.00828.05805.85811.35811.355,965
Oct 3, 2024821.10821.75806.45819.05819.057,178
Oct 1, 2024832.35832.35818.00820.70820.703,064
Sep 30, 2024827.00842.65826.20831.85831.8512,159
Sep 27, 2024820.00836.05816.00827.90827.905,236
Sep 26, 2024804.70818.25804.70813.25813.253,991
Sep 25, 2024813.95818.75808.15809.50809.504,359
Sep 24, 2024807.10814.10805.85810.15810.155,402
Sep 23, 2024814.75820.15805.00807.05807.051,923
Sep 20, 2024816.80819.45809.20814.75814.752,995
Sep 19, 2024 13.85 Dividend
Sep 19, 2024824.20837.00799.75816.80816.8019,020
Sep 18, 2024847.20854.15826.25830.70816.8511,208
Sep 17, 2024852.60869.00825.00847.15833.0313,942
Sep 16, 2024854.65854.65833.45842.90828.8512,081
Sep 13, 2024812.00848.10805.05838.90824.9128,489
Sep 12, 2024814.30817.00800.05812.05798.5113,575
Sep 11, 2024854.85854.85802.95808.15794.688,412
Sep 10, 2024833.85864.40824.05839.40825.4029,203
Sep 9, 2024780.00838.10768.50817.55803.9237,307
Sep 6, 2024787.85789.05775.00783.25770.1913,811
Sep 5, 2024791.00799.00776.55781.55768.5218,717
Sep 4, 2024770.00798.40770.00791.00777.816,126
Sep 3, 2024784.00785.00778.70780.45767.442,419
Sep 2, 2024784.70789.20769.10782.95769.902,860
Aug 30, 2024750.40780.10750.40769.30756.473,391
Aug 29, 2024778.00786.35767.80770.25757.41776
Aug 28, 2024794.05796.60779.25780.85767.834,202
Aug 26, 2024772.00779.45766.85768.90756.083,102
Aug 23, 2024785.60785.60770.00772.00759.132,459
Aug 22, 2024789.95804.70773.20776.35763.4110,559
Aug 21, 2024760.20790.00756.75782.35769.3113,136
Aug 20, 2024749.90761.00743.65756.45743.843,184
Aug 19, 2024721.90742.60721.90740.20727.865,904
Aug 16, 2024729.00729.00716.00723.45711.392,901
Aug 14, 2024749.00749.00707.95725.90713.804,881
Aug 13, 2024746.60746.60711.25727.15715.038,105
Aug 12, 2024743.75750.00733.65736.90724.611,981
Aug 9, 2024760.10760.10728.00744.60732.1910,103
Aug 8, 2024749.90756.90742.10745.00732.581,670
Aug 7, 2024740.85752.00733.40747.05734.593,962
Aug 6, 2024746.50757.45726.95730.25718.072,134
Aug 5, 2024765.85771.65732.90736.25723.972,572
Aug 2, 2024777.00797.85764.30785.90772.805,500
Aug 1, 2024798.50798.50776.75779.90766.902,125
Jul 31, 2024805.60809.50791.65793.80780.575,882
Jul 30, 2024809.70809.70792.35799.05785.735,729
Jul 29, 2024780.00809.95780.00792.95779.738,674
Jul 26, 2024790.10802.15780.00785.50772.403,733
Jul 25, 2024773.00792.50773.00786.35773.249,469
Jul 24, 2024799.00825.00785.00787.35774.229,337
Jul 23, 2024780.00794.00775.90786.45773.3411,133
Jul 22, 2024753.75792.00752.95782.50769.452,923
Jul 19, 2024768.00774.90756.00769.10756.283,527
Jul 18, 2024770.05777.20767.00770.25757.412,339
Jul 16, 2024778.90786.20771.15776.90763.952,535
Jul 15, 2024775.60782.10763.95776.65763.703,289
Jul 12, 2024782.60786.45775.05777.90764.932,045
Jul 11, 2024780.10783.60776.75778.00765.032,026
Jul 10, 2024796.25796.60764.75780.10767.094,513
Jul 9, 2024790.00807.95786.65792.85779.638,654
Jul 8, 2024775.55794.25775.55788.80775.655,789
Jul 5, 2024781.90788.60777.00780.30767.292,177
Jul 4, 2024790.00794.00776.60785.55772.459,636
Jul 3, 2024785.00800.65780.00786.90773.782,468
Jul 2, 2024785.00797.10773.10780.25767.243,932
Jul 1, 2024776.35787.95773.05776.20763.264,792
Jun 28, 2024765.00781.45765.00769.15756.332,045
Jun 27, 2024780.00786.30765.10768.30755.494,622
Jun 26, 2024794.00794.00773.30779.60766.605,422
Jun 25, 2024789.10793.85783.10787.85774.711,746
Jun 24, 2024780.65795.00773.95787.00773.885,180
Jun 21, 2024813.60813.60784.80788.75775.604,647
Jun 20, 2024771.60818.50768.05800.95787.6024,236
Jun 19, 2024781.25790.10767.25774.90761.982,935
Jun 18, 2024789.00795.00771.00774.05761.143,716
Jun 14, 2024780.00793.45768.70788.90775.753,820
Jun 13, 2024765.60778.00758.55775.30762.373,612
Jun 12, 2024766.00771.95757.90761.25748.563,279
Jun 11, 2024765.00779.00752.00765.65752.8811,849
Jun 10, 2024741.00760.00738.55755.15742.567,113
Jun 7, 2024730.05745.00724.10743.30730.918,355
Jun 6, 2024697.80727.00697.80722.25710.2111,987
Jun 5, 2024687.50694.00662.00687.90676.439,854
Jun 4, 2024790.60791.60645.00659.80648.8012,584
Jun 3, 2024766.00792.00759.05789.30776.143,933
May 31, 2024752.60767.65734.60757.80745.176,299
May 30, 2024777.10780.85760.40761.90749.202,203
May 29, 2024784.00787.15773.50776.30763.361,566
May 28, 2024790.50793.75780.35785.90772.803,569
May 27, 2024786.65802.10783.10789.50776.344,042
May 24, 2024807.55807.55795.70799.55786.222,085
May 23, 2024791.05803.50791.05799.25785.925,053
May 22, 2024804.85810.65793.05802.55789.173,246
May 21, 2024822.60822.60795.10800.10786.765,527
May 17, 2024809.35813.90796.00807.00793.5511,507
May 16, 2024814.15818.45803.95809.35795.8611,115
May 15, 2024778.15819.00777.00806.35792.916,605
May 14, 2024775.00779.30767.45770.05757.211,467
May 13, 2024769.05776.40736.30768.80755.9810,373
May 10, 2024775.10790.00763.45774.55761.644,781
May 9, 2024780.30781.20765.65774.55761.643,070
May 8, 2024768.05781.90768.00776.60763.651,464
May 7, 2024780.30792.05763.65767.55754.754,633
May 6, 2024781.00797.45775.00781.80768.772,245
May 3, 2024793.25794.30782.95791.55778.352,453
May 2, 2024791.70801.90784.70788.80775.652,384
Apr 30, 2024784.75800.40784.75791.65778.452,450
Apr 29, 2024800.65812.55795.90796.75783.475,385
Apr 26, 2024803.30814.45801.80805.90792.461,618
Apr 25, 2024803.25810.05796.55801.20787.841,849
Apr 24, 2024809.05813.05794.30802.50789.124,103
Apr 23, 2024800.05809.75795.65800.15786.815,164
Apr 22, 2024798.55806.90792.20796.40783.123,524
Apr 19, 2024796.55803.20785.40794.25781.014,200
Apr 18, 2024802.25816.10792.80801.60788.2416,571
Apr 16, 2024770.65808.75770.65806.85793.404,737
Apr 15, 2024791.15799.95769.05783.50770.4413,425
Apr 12, 2024814.35831.90799.60814.85801.2612,013
Apr 10, 2024765.00821.00760.00816.55802.9425,930
Apr 9, 2024774.90778.00761.60766.60753.823,035
Apr 8, 2024780.05788.05771.05779.80766.809,330
Apr 5, 2024748.95787.80741.60779.90766.908,989
Apr 4, 2024754.95763.55744.55750.50737.9912,994
Apr 3, 2024712.85743.95712.85736.80724.523,902
Apr 2, 2024708.70716.90701.65712.80700.922,326
Apr 1, 2024685.45707.65676.60704.55692.803,281
Mar 28, 2024689.75692.25666.00673.05661.8313,777
Mar 27, 2024697.95708.95670.25676.95665.6623,618
Mar 26, 2024706.50706.50685.05687.30675.846,692
Mar 22, 2024709.95710.95692.45695.05683.464,992
Mar 21, 2024685.45702.00681.80696.80685.182,723
Mar 20, 2024690.70694.15674.05676.10664.833,278
Mar 19, 2024697.15698.50681.80683.60672.202,443
Mar 18, 2024697.80705.00692.70697.15685.531,933
Mar 15, 2024705.00714.80683.55700.05688.3810,458
Mar 14, 2024700.00715.90695.05698.75687.104,927
Mar 13, 2024730.60734.55687.90706.00694.236,850

Related Tickers

GHCL.NS GHCL Limited
617.00
-2.06%
 
ANDHRSUGAR.NS The Andhra Sugars Limited
68.29
-0.42%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
480.15
-2.23%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,120.00
-1.98%
 
TATACHEM.NS Tata Chemicals Limited
796.90
-1.13%