Gujarat Alkalies

Gujarat Alkalies & Chemicals Ltd Historical Data

NSEBSE

₹545.65

(-2.48%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	561	569.15	551.1	559.6	3,440	2,77,63,433.35	25,988
29-Sep-2025	555	557.9	534.8	543.95	5,704	3,84,09,087.95	37,805
30-Sep-2025	543.95	549.3	540.5	546.55	1,800	1,71,88,654.8	17,241
01-Oct-2025	549.4	556	541.5	552.7	2,133	1,27,04,223.7	11,967
03-Oct-2025	552.7	563.7	552.7	561.6	4,227	1,96,69,693.65	16,654
06-Oct-2025	565.6	565.7	556.65	561.5	1,678	1,14,06,379.2	10,585
07-Oct-2025	562	563	552.05	555.65	1,573	1,47,90,782.75	14,184
08-Oct-2025	555.45	563.55	549	552.95	4,846	2,79,46,635.65	18,946
09-Oct-2025	553	562.5	550.8	560.45	1,624	1,13,49,922.4	12,184
10-Oct-2025	560.45	570.5	558	566.55	2,087	1,63,53,240.85	14,780
13-Oct-2025	566.55	566.55	556	560.6	1,538	1,10,44,690.8	9,019
14-Oct-2025	560	563.05	539.85	546.65	3,152	3,34,97,223.45	40,842
15-Oct-2025	549.5	556	543.7	553.4	1,570	1,22,85,274.85	13,818
16-Oct-2025	553.4	563.3	553.4	559.5	1,686	1,41,85,825.6	14,506
17-Oct-2025	560	561	543.9	545.65	2,456	1,72,10,714	20,018

Gujarat Alkalies: Related NEWS

No Record Found

Invest wise with Expert advice