Gujarat Alkalies

Gujarat Alkalies & Chemicals Ltd Historical Data

NSEBSE

₹559.6

(-1.35%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	565.25	571.5	561.45	564.1	1,844	1,14,78,970.1	9,803
29-Aug-2025	564.1	569.7	559.45	564.3	1,507	87,34,233	7,137
01-Sep-2025	567.3	577.8	564	576.1	1,483	1,37,09,472.35	14,651
02-Sep-2025	579.2	590.85	576	587.85	6,343	11,11,97,214.5	1,37,803
03-Sep-2025	587.85	595.95	586.3	594.55	2,595	2,48,89,900.7	27,318
04-Sep-2025	597.75	607.9	589.7	593.75	5,046	4,41,95,365.75	41,303
05-Sep-2025	592.5	603.7	586	587.8	5,825	3,94,39,389.5	31,785
08-Sep-2025	588.6	598.6	585.1	593.9	3,855	2,35,69,631	19,678
09-Sep-2025	593.9	600.3	591.55	592.3	3,193	2,17,47,535.1	23,340
10-Sep-2025	592.3	602.7	592.3	600.4	2,631	2,53,95,080.45	29,250
11-Sep-2025	600.4	612.4	600.4	608.05	3,798	4,45,89,585.05	43,871
12-Sep-2025	608.1	611.3	603.05	608.6	2,587	2,70,70,584.65	26,184
15-Sep-2025	609	621.8	609	610.9	5,156	5,20,21,186	46,509
16-Sep-2025	615	617.9	612	613.95	2,785	3,91,13,185.9	35,811
17-Sep-2025	618	619.25	612.05	615.15	2,833	5,93,87,818.7	62,909
18-Sep-2025	616.5	618	610.25	614.95	4,149	5,72,44,642.45	58,882
19-Sep-2025	593	598	590.45	594.5	3,138	3,39,34,200.5	23,488
22-Sep-2025	594	597.2	585	594.55	3,428	3,80,48,021.3	32,465
23-Sep-2025	594.55	594.55	584.4	586.2	1,749	1,56,96,337.75	14,173
24-Sep-2025	589	589	579	580.6	1,572	1,87,17,795.45	20,512
25-Sep-2025	580	580.85	563.7	567.25	3,165	2,17,03,203.8	19,903

Gujarat Alkalies: Related NEWS

No Record Found

Invest wise with Expert advice