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

Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS)

Compare
513.95
+14.65
+(2.93%)
At close: March 18 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 2025499.30499.30499.30499.30499.30-
Mar 17, 2025516.10517.35494.05499.30499.3059,825
Mar 13, 2025517.35527.95506.00516.10516.1041,079
Mar 12, 2025528.00532.05510.00513.40513.4058,516
Mar 11, 2025525.15533.45515.30524.00524.0032,392
Mar 10, 2025540.00546.30525.10527.95527.9551,822
Mar 7, 2025529.95550.05526.00542.95542.9551,070
Mar 6, 2025523.00539.70523.00529.95529.9554,260
Mar 5, 2025508.00527.00508.00523.95523.9547,527
Mar 4, 2025497.00518.80497.00508.90508.9042,845
Mar 3, 2025524.05525.90483.60501.80501.8075,284
Feb 28, 2025547.00548.35516.05524.15524.1559,164
Feb 27, 2025563.00567.85545.00548.65548.6524,794
Feb 25, 2025560.60573.15557.05567.90567.9028,551
Feb 24, 2025578.90579.00557.00560.60560.6021,430
Feb 21, 2025584.60598.95577.40579.30579.3023,745
Feb 20, 2025579.40587.20571.50582.00582.0061,226
Feb 19, 2025564.90586.85560.20575.35575.3527,880
Feb 18, 2025573.00597.00560.50577.25577.2537,764
Feb 17, 2025582.80582.80562.05576.20576.2072,667
Feb 14, 2025600.10600.10573.85578.65578.6530,524
Feb 13, 2025608.40613.55593.00597.05597.0526,008
Feb 12, 2025604.55617.75580.00608.40608.4058,142
Feb 11, 2025649.65652.00615.15619.70619.7034,792
Feb 10, 2025660.00676.70645.00655.00655.0031,277
Feb 7, 2025690.60691.45650.25662.50662.5032,693
Feb 6, 2025688.90699.85679.25691.45691.4520,099
Feb 5, 2025689.25691.85679.05684.75684.7514,150
Feb 4, 2025683.00693.15674.00686.60686.6015,823
Feb 3, 2025671.00684.25670.35679.55679.5516,228
Feb 1, 2025693.00705.05665.85675.70675.7023,402
Jan 31, 2025686.00710.00675.25693.10693.1033,981
Jan 30, 2025678.00690.00675.95680.95680.9515,280
Jan 29, 2025658.40685.95658.40678.60678.6035,760
Jan 28, 2025676.00686.00653.00663.70663.7024,874
Jan 27, 2025695.00698.05667.00682.00682.0030,123
Jan 24, 2025716.00716.05695.05698.05698.0520,370
Jan 23, 2025724.00727.90705.10711.00711.0028,607
Jan 22, 2025736.65736.65710.00731.05731.0530,626
Jan 21, 2025740.00751.00729.10731.15731.1517,419
Jan 20, 2025740.25745.00730.20742.10742.1014,723
Jan 17, 2025740.50752.55736.00738.95738.9522,869
Jan 16, 2025734.00748.45734.00741.05741.0522,049
Jan 15, 2025736.25737.95725.50733.30733.3020,742
Jan 14, 2025735.00739.00721.05731.15731.1539,163
Jan 13, 2025735.00739.90717.00732.25732.2554,721
Jan 10, 2025743.35747.70707.60738.30738.3044,380
Jan 9, 2025740.10768.40733.00736.00736.0043,098
Jan 8, 2025742.00752.95731.50743.00743.0015,589
Jan 7, 2025738.00749.00730.90743.80743.8023,214
Jan 6, 2025755.20755.25730.00734.95734.9533,088
Jan 3, 2025752.85755.95746.00749.75749.7522,589
Jan 2, 2025753.00756.90745.00747.35747.3519,695
Jan 1, 2025757.50758.75743.00747.40747.4020,021
Dec 31, 2024736.00764.40735.30753.55753.5550,649
Dec 30, 2024760.00762.75735.00736.30736.3028,179
Dec 27, 2024757.90759.95745.05754.90754.9027,277
Dec 26, 2024740.50759.00736.75756.00756.0039,002
Dec 24, 2024733.05748.00727.70739.80739.8028,949
Dec 23, 2024746.10753.00730.55733.05733.0523,813
Dec 20, 2024769.45771.10733.90743.85743.8529,019
Dec 19, 2024769.70769.70754.85764.10764.1037,116
Dec 18, 2024772.00773.00763.50769.80769.8035,559
Dec 17, 2024777.00778.55762.75768.95768.9559,275
Dec 16, 2024771.10788.45771.10775.45775.4550,819
Dec 13, 2024781.50784.05763.00776.75776.7550,398
Dec 12, 2024809.70809.70780.50783.50783.5050,652
Dec 11, 2024794.00818.05789.50806.75806.75102,233
Dec 10, 2024803.00809.95784.25790.15790.15190,117
Dec 9, 2024791.55822.55791.55808.85808.8596,894
Dec 6, 2024799.75801.05791.00794.35794.3527,474
Dec 5, 2024791.85797.35786.70794.05794.0525,630
Dec 4, 2024803.00807.70787.05791.85791.8530,903
Dec 3, 2024782.00803.00781.70799.10799.1052,286
Dec 2, 2024786.65792.35776.10779.95779.9546,251
Nov 29, 2024785.00792.00775.55786.65786.6531,485
Nov 28, 2024785.90788.50774.05782.55782.5531,672
Nov 27, 2024767.85785.00766.35780.25780.2526,236
Nov 26, 2024772.00775.00763.00766.95766.9521,530
Nov 25, 2024765.85773.40762.30767.90767.9028,300
Nov 22, 2024752.00764.95749.70759.95759.9518,319
Nov 21, 2024760.50760.95737.20758.25758.2556,206
Nov 19, 2024783.10796.05752.35760.50760.5055,533
Nov 18, 2024782.50791.90764.75780.90780.9040,390
Nov 14, 2024774.00800.00773.15783.55783.5543,953
Nov 13, 2024795.00795.85760.50775.55775.5594,320
Nov 12, 2024806.00816.40790.00793.00793.0057,475
Nov 11, 2024809.00812.70784.95805.65805.6579,499
Nov 8, 2024845.00850.70800.35807.75807.7584,867
Nov 7, 2024877.80889.70815.35849.55849.55295,277
Nov 6, 2024851.80894.20846.55875.95875.95177,798
Nov 5, 2024839.15861.20838.00848.15848.1554,497
Nov 4, 2024849.10851.90828.00849.30849.3059,773
Nov 1, 2024856.95862.45834.40849.05849.0519,394
Oct 31, 2024852.00871.90851.55856.40856.40105,581
Oct 30, 2024828.75863.80817.40855.40855.40138,902
Oct 29, 2024831.50837.25814.45822.75822.7544,632
Oct 28, 2024840.00840.00812.15828.45828.4579,442
Oct 25, 2024835.90837.10803.70835.20835.20186,085
Oct 24, 2024813.10844.90803.00837.00837.00108,572
Oct 23, 2024809.30824.20789.00820.10820.1061,099
Oct 22, 2024825.00826.00801.30820.55820.55121,646
Oct 21, 2024825.00835.90803.55825.75825.75133,458
Oct 18, 2024819.00824.95797.00821.00821.00131,360
Oct 17, 2024868.00872.00819.55823.00823.00148,798
Oct 16, 2024858.45892.00851.05871.75871.75307,910
Oct 15, 2024871.50875.95856.00861.80861.80147,152
Oct 14, 2024876.90879.40862.00875.10875.10206,351
Oct 11, 2024858.00900.00851.05875.30875.301,351,568
Oct 10, 2024811.00871.70808.15849.90849.90707,866
Oct 9, 2024807.00812.95795.00807.40807.4041,906
Oct 8, 2024786.00811.20775.00807.10807.1046,111
Oct 7, 2024812.00815.15781.35789.40789.4094,321
Oct 4, 2024822.30829.00806.35811.05811.0568,257
Oct 3, 2024821.25829.10806.00818.20818.2055,446
Oct 1, 2024837.00838.00817.00821.25821.2543,802
Sep 30, 2024822.00844.95820.00832.80832.8090,500
Sep 27, 2024818.10836.50811.50827.10827.10125,940
Sep 26, 2024813.00818.05803.05814.60814.6059,864
Sep 25, 2024810.95819.00807.40810.95810.9559,115
Sep 24, 2024810.00814.05805.95810.95810.9531,371
Sep 23, 2024815.00821.25797.50805.00805.0061,959
Sep 20, 2024815.50819.50808.25815.50815.5050,209
Sep 19, 2024 13.85 Dividend
Sep 19, 2024824.80838.95799.80816.95816.95174,853
Sep 18, 2024853.00853.00825.55831.40817.55107,608
Sep 17, 2024847.80869.30825.00846.85832.74308,833
Sep 16, 2024849.10854.90832.60843.75829.69147,971
Sep 13, 2024814.60849.00805.30840.65826.65236,310
Sep 12, 2024809.05818.00800.00812.05798.5292,801
Sep 11, 2024850.00852.80801.05808.10794.64257,243
Sep 10, 2024828.30865.00822.75840.45826.45742,940
Sep 9, 2024790.20833.05768.75818.15804.52985,349
Sep 6, 2024784.00789.80774.75786.25773.1574,022
Sep 5, 2024795.00798.20780.00781.70768.6861,529
Sep 4, 2024774.00797.70774.00789.65776.5085,186
Sep 3, 2024784.75786.80778.45780.60767.6032,600
Sep 2, 2024776.00789.50768.55780.80767.7971,413
Aug 30, 2024769.20780.00768.00770.45757.6232,959
Aug 29, 2024782.25787.20766.50769.20756.3954,939
Aug 28, 2024799.00799.00780.00781.60768.5831,675
Aug 27, 2024773.65798.30767.90791.80778.6188,731
Aug 26, 2024769.05777.55766.05769.80756.9825,710
Aug 23, 2024776.35780.45770.10772.90760.0222,128
Aug 22, 2024785.00805.20773.55776.35763.4275,587
Aug 21, 2024759.55790.40756.50783.70770.64106,240
Aug 20, 2024743.00762.00742.80755.85743.2656,899
Aug 19, 2024725.50742.25724.80740.70728.3628,636
Aug 16, 2024729.95729.95715.00720.80708.7949,935
Aug 14, 2024728.00743.00709.45726.20714.1057,698
Aug 13, 2024733.15741.05712.00727.60715.4891,446
Aug 12, 2024744.75751.00732.65736.25723.9944,173
Aug 9, 2024733.00762.50728.50744.75732.34129,696
Aug 8, 2024747.00757.75742.00745.15732.7452,631
Aug 7, 2024735.00755.20732.15748.65736.1842,065
Aug 6, 2024742.50765.00723.25730.05717.8971,127
Aug 5, 2024770.50775.00732.50736.65724.3889,080
Aug 2, 2024775.00798.00770.00786.15773.0570,691
Aug 1, 2024797.10801.00775.00777.60764.6559,151
Jul 31, 2024800.70810.00790.80794.60781.3671,923
Jul 30, 2024793.00806.60793.00800.70787.3685,654
Jul 29, 2024790.00809.80790.00792.15778.9587,217
Jul 26, 2024789.25802.15779.10785.45772.3765,562
Jul 25, 2024779.00792.90779.00789.25776.1059,347
Jul 24, 2024791.00826.00783.00786.90773.79300,010
Jul 23, 2024782.00794.95772.40787.25774.1481,862
Jul 22, 2024767.00793.00752.15781.80768.7894,343
Jul 19, 2024771.20775.05755.05769.40756.5870,917
Jul 18, 2024780.00780.85766.00771.20758.3563,711
Jul 16, 2024778.10788.55771.05776.95764.0147,647
Jul 15, 2024778.50782.00763.65777.60764.6542,867
Jul 12, 2024781.00786.80773.35778.10765.1434,078
Jul 11, 2024780.60785.90775.60779.90766.9131,923
Jul 10, 2024803.00803.00764.05780.60767.6065,751
Jul 9, 2024793.85807.90787.00792.55779.35100,433
Jul 8, 2024779.00795.00776.40788.20775.0757,938
Jul 5, 2024790.40790.40773.50779.30766.3250,040
Jul 4, 2024790.00795.00777.55786.45773.3559,377
Jul 3, 2024780.55800.10779.90786.40773.3056,596
Jul 2, 2024775.00796.95775.00780.55767.5592,323
Jul 1, 2024774.20787.90772.00777.10764.1550,905
Jun 28, 2024770.10780.00764.95770.30757.4733,774
Jun 27, 2024779.05786.40765.10770.10757.2744,709
Jun 26, 2024790.00791.30772.95781.55768.5335,267
Jun 25, 2024791.90797.20781.50787.40774.2834,235
Jun 24, 2024785.00795.00774.60787.95774.8250,160
Jun 21, 2024808.65810.00783.10788.45775.3267,438
Jun 20, 2024777.30819.00768.20801.50788.15258,756
Jun 19, 2024780.00791.85765.40773.40760.5260,943
Jun 18, 2024785.00796.95770.85775.20762.2980,245
Jun 14, 2024775.95793.20768.95789.15776.0074,890
Jun 13, 2024761.90780.00758.75775.90762.9759,356
Jun 12, 2024765.50773.90757.05761.90749.2152,317
Jun 11, 2024755.10779.80751.00767.00754.2287,233
Jun 10, 2024748.70764.95738.10755.05742.4776,608
Jun 7, 2024728.15745.40724.55742.60730.2369,434
Jun 6, 2024695.35728.00695.00722.80710.7680,675
Jun 5, 2024670.00694.65662.50690.30678.8081,084
Jun 4, 2024792.00792.10645.00655.65644.73226,495
Jun 3, 2024765.00792.30760.20789.80776.6494,491
May 31, 2024740.30770.00734.00762.50749.80153,206
May 30, 2024777.70781.05761.00763.40750.6833,768
May 29, 2024790.00790.00771.10777.15764.2026,977
May 28, 2024789.10794.95780.40787.05773.9435,421
May 27, 2024795.50801.00783.50791.70778.5156,350
May 24, 2024800.15806.40795.10799.85786.5353,313
May 23, 2024800.40803.45793.00800.10786.7749,141
May 22, 2024801.85810.40795.55802.25788.8969,557
May 21, 2024816.00819.00793.25803.30789.9287,468
May 17, 2024805.00814.40796.00809.15795.6755,457
May 16, 2024809.60820.00800.50808.85795.38109,018
May 15, 2024776.95832.25772.70807.65794.20192,906
May 14, 2024778.70778.95766.05771.05758.2129,829
May 13, 2024774.15777.95738.00773.65760.7688,969
May 10, 2024779.50790.45763.00774.15761.2546,478
May 9, 2024780.00783.25763.95774.45761.55236,890
May 8, 2024765.05783.00765.05780.45767.4518,546
May 7, 2024784.10793.35765.10773.25760.37114,224
May 6, 2024792.00799.20775.00784.10771.0440,281
May 3, 2024787.00796.95782.00793.35780.1341,446
May 2, 2024793.00802.30780.00789.25776.1047,172
Apr 30, 2024793.00801.60788.90792.20779.0040,467
Apr 29, 2024809.85814.55794.40797.90784.6144,758
Apr 26, 2024800.10814.00800.10805.55792.1355,056
Apr 25, 2024806.60810.00795.80803.50790.1171,070
Apr 24, 2024804.40814.20798.00802.65789.2852,292
Apr 23, 2024797.80810.45794.75801.60788.2562,519
Apr 22, 2024797.00807.30791.90797.80784.5134,432
Apr 19, 2024786.00804.00785.00796.35783.0857,148
Apr 18, 2024805.90818.10794.70802.15788.79104,047
Apr 16, 2024780.20808.50777.40806.45793.0282,985
Apr 15, 2024800.00800.00770.30784.70771.6377,491
Apr 12, 2024810.40831.95799.20813.60800.05228,123
Apr 10, 2024772.00822.95761.40816.60803.00291,476
Apr 9, 2024781.95781.95762.00766.50753.7365,491
Apr 8, 2024784.75788.90771.65780.30767.3068,117
Apr 5, 2024750.00789.00741.15779.80766.81213,418
Apr 4, 2024752.60763.00745.05750.80738.29130,792
Apr 3, 2024716.25744.00713.50736.95724.6798,304
Apr 2, 2024708.95720.95701.60714.35702.4570,308
Apr 1, 2024683.00709.20674.10705.40693.6565,620
Mar 28, 2024681.80690.70664.05673.45662.2382,562
Mar 27, 2024691.50709.00671.05675.85664.59246,674
Mar 26, 2024697.40706.00683.00687.90676.4485,806
Mar 22, 2024700.00711.35693.00696.00684.4156,622
Mar 21, 2024690.00701.25682.15696.80685.1957,471
Mar 20, 2024684.55695.50674.40676.30665.0383,431
Mar 19, 2024693.00699.20680.50684.55673.1533,785
Mar 18, 2024701.25706.00692.00697.45685.8352,486

Related Tickers

IGPL.BO I G Petrochemicals Limited
412.05
+1.25%
 
GODAVARIB.NS GODAVARI BIOREFINERIES L
158.26
+4.30%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
481.25
+1.63%
 
TATACHEM.NS Tata Chemicals Limited
817.60
+1.78%