NSE - Delayed Quote
INR
Gujarat Alkalies and Chemicals Limited (GUJALKALI.NS)
561.30
+20.10
(+3.71%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
554.55
571.00
539.00
541.20
541.20
25,356
Oct 29, 2026
550.00
555.75
547.55
554.05
554.05
12,892
Oct 28, 2026
553.00
559.00
546.10
552.40
552.40
27,985
Oct 27, 2026
545.00
558.85
541.80
553.85
553.85
23,012
Oct 26, 2026
535.05
554.45
530.10
550.45
550.45
42,930
Oct 23, 2026
552.20
552.20
524.20
541.10
541.10
69,912
Oct 22, 2026
551.50
558.50
537.10
552.15
552.15
47,353
Oct 21, 2026
576.50
576.50
550.05
551.50
551.50
44,040
Oct 19, 2026
588.00
588.00
570.10
574.35
574.35
20,817
Oct 16, 2026
592.20
593.15
582.05
585.10
585.10
22,239
Oct 15, 2026
600.00
603.00
585.10
589.20
589.20
33,871
Oct 14, 2026
595.00
611.15
593.10
603.30
603.30
48,301
Oct 13, 2026
600.00
603.15
590.15
593.90
593.90
28,117
Oct 12, 2026
608.05
612.90
597.85
600.20
600.20
24,067
Oct 9, 2026
604.55
609.25
590.20
605.45
605.45
36,432
Oct 8, 2026
616.00
617.00
590.50
596.65
596.65
24,120
Oct 7, 2026
616.50
619.50
604.00
616.00
616.00
39,319
Oct 6, 2026
609.50
620.60
602.55
613.10
613.10
44,900
Oct 5, 2026
609.70
614.85
600.00
606.45
606.45
29,834
Oct 1, 2026
611.10
615.00
590.00
603.60
603.60
66,105
Sep 30, 2026
621.00
626.90
612.20
618.85
618.85
58,668
Sep 29, 2026
606.40
645.00
604.70
627.15
627.15
251,288
Sep 28, 2026
629.15
629.15
601.65
606.20
606.20
53,476
Sep 25, 2026
624.50
634.00
615.15
630.90
630.90
46,193
Sep 24, 2026
630.10
633.90
617.00
620.80
620.80
31,043
Sep 23, 2026
626.90
634.90
625.00
633.00
633.00
44,404
Sep 22, 2026
628.00
635.95
617.05
626.55
626.55
78,981
Sep 21, 2026
636.50
645.00
628.00
629.50
629.50
74,364
Sep 18, 2026
17.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
661.55
668.80
631.10
638.70
638.70
217,900
Sep 17, 2026
691.25
696.95
669.00
673.75
656.05
248,407
Sep 16, 2026
692.00
709.55
674.00
696.50
678.20
88,806
Sep 15, 2026
710.15
727.50
681.30
692.70
674.50
138,916
Sep 11, 2026
715.50
716.05
703.55
705.00
686.48
54,425
Sep 10, 2026
712.55
727.00
707.05
718.75
699.87
61,375
Sep 9, 2026
718.75
721.75
706.05
712.55
693.83
63,316
Sep 8, 2026
709.00
730.00
707.85
718.75
699.87
57,495
Sep 7, 2026
724.80
727.20
701.85
707.85
689.25
86,704
Sep 4, 2026
728.50
736.00
715.10
721.60
702.64
109,374
Sep 3, 2026
728.00
760.00
719.00
722.85
703.86
484,763
Sep 2, 2026
726.00
729.50
707.10
714.80
696.02
107,798
Sep 1, 2026
699.90
735.00
699.90
713.30
694.56
143,928
Aug 31, 2026
715.00
727.25
691.90
699.40
681.03
80,924
Aug 28, 2026
715.00
716.60
705.00
706.85
688.28
34,553
Aug 27, 2026
723.45
728.00
703.25
710.75
692.08
63,803
Aug 26, 2026
726.70
727.00
710.10
719.85
700.94
83,785
Aug 25, 2026
729.40
734.50
714.65
726.70
707.61
159,577
Aug 24, 2026
682.30
746.15
682.00
723.00
704.01
990,090
Aug 21, 2026
679.70
687.95
673.30
684.25
666.27
57,464
Aug 20, 2026
668.00
683.00
665.15
676.85
659.07
44,751
Aug 19, 2026
678.55
682.95
655.50
664.45
646.99
49,357
Aug 18, 2026
690.00
692.95
675.10
678.55
660.72
48,455
Aug 17, 2026
703.05
716.85
675.55
680.45
662.57
99,166
Aug 14, 2026
694.35
700.00
684.00
698.20
679.86
62,980
Aug 13, 2026
678.00
698.00
671.85
694.35
676.11
97,805
Aug 12, 2026
670.05
677.55
666.05
672.45
654.78
35,804
Aug 11, 2026
687.00
692.15
673.55
677.35
659.56
28,660
Aug 10, 2026
678.00
686.85
674.55
682.65
664.72
43,051
Aug 7, 2026
694.15
700.90
670.00
674.00
656.29
128,249
Aug 6, 2026
685.90
700.00
675.50
680.80
662.91
81,514
Aug 5, 2026
687.00
689.40
675.30
677.35
659.56
35,094
Aug 4, 2026
694.10
696.05
678.70
683.50
665.54
87,584
Aug 3, 2026
689.00
719.00
680.05
697.25
678.93
465,124
Jul 31, 2026
668.40
682.00
657.00
670.80
653.18
67,204
Jul 30, 2026
680.60
689.15
665.50
668.30
650.74
75,248
Jul 29, 2026
709.95
710.00
680.40
683.65
665.69
87,328
Jul 28, 2026
698.90
711.00
672.15
699.95
681.56
192,744
Jul 27, 2026
672.50
701.00
672.50
694.10
675.87
328,088
Jul 24, 2026
708.40
708.40
667.10
674.80
657.07
940,628
Jul 23, 2026
620.30
658.90
610.35
644.00
627.08
219,640
Jul 22, 2026
625.80
625.80
607.15
620.35
604.05
42,036
Jul 21, 2026
609.95
631.70
601.05
627.00
610.53
64,915
Jul 20, 2026
589.10
609.95
584.05
605.85
589.93
53,661
Jul 17, 2026
589.40
592.15
578.05
586.20
570.80
22,635
Jul 16, 2026
595.60
596.00
588.50
589.40
573.92
24,630
Jul 15, 2026
605.00
606.00
591.20
594.45
578.83
25,256
Jul 14, 2026
608.00
608.00
598.00
600.75
584.97
27,572
Jul 13, 2026
599.95
644.30
590.30
610.50
594.46
220,340
Jul 10, 2026
592.80
597.50
585.00
588.50
573.04
17,423
Jul 9, 2026
582.20
593.00
582.20
590.85
575.33
16,025
Jul 8, 2026
593.15
597.45
580.05
582.20
566.91
29,264
Jul 7, 2026
604.20
612.00
591.10
594.80
579.17
36,121
Jul 6, 2026
613.20
613.20
601.05
605.90
589.98
28,185
Jul 3, 2026
616.00
629.00
607.00
609.00
593.00
46,115
Jul 2, 2026
605.05
614.95
605.05
612.75
596.65
24,118
Jul 1, 2026
619.90
619.90
605.10
609.60
593.59
19,805
Jun 30, 2026
608.20
620.30
607.10
614.45
598.31
33,830
Jun 29, 2026
630.00
631.35
601.00
608.20
592.22
52,029
Jun 25, 2026
626.50
634.70
618.00
623.70
607.31
31,226
Jun 24, 2026
636.00
643.80
623.05
626.75
610.28
34,637
Jun 23, 2026
662.40
662.45
630.55
636.80
620.07
41,573
Jun 22, 2026
635.35
659.70
630.15
654.90
637.70
58,309
Jun 19, 2026
638.35
644.00
632.80
638.65
621.87
26,232
Jun 18, 2026
646.00
653.75
633.00
638.35
621.58
46,709
Jun 17, 2026
649.25
653.85
643.95
649.75
632.68
32,914
Jun 16, 2026
652.90
669.90
640.25
643.95
627.03
63,824
Jun 15, 2026
638.00
689.70
638.00
653.95
636.77
155,899
Jun 12, 2026
625.00
644.90
624.95
633.70
617.05
59,509
Jun 11, 2026
615.50
625.00
609.55
617.80
601.57
29,694
Jun 10, 2026
632.50
649.00
613.65
619.65
603.37
57,441
Jun 9, 2026
626.10
640.45
625.50
633.25
616.61
51,997
Jun 8, 2026
652.00
652.00
617.40
626.80
610.33
58,579
Jun 5, 2026
663.30
671.35
645.05
650.85
633.75
56,622
Jun 4, 2026
666.00
676.85
661.20
665.45
647.97
57,042
Jun 3, 2026
665.95
699.00
664.55
670.75
653.13
202,532
Jun 2, 2026
671.00
671.00
657.50
664.85
647.38
51,720
Jun 1, 2026
692.00
692.00
672.00
679.20
661.36
103,948
May 29, 2026
694.00
707.70
657.35
679.55
661.70
384,778
May 27, 2026
691.35
703.95
685.00
687.35
669.29
83,088
May 26, 2026
704.95
714.95
691.00
696.25
677.96
119,469
May 25, 2026
691.00
712.50
682.05
700.30
681.90
118,639
May 22, 2026
704.50
706.65
681.25
687.20
669.15
128,614
May 21, 2026
725.00
727.95
700.10
708.90
690.28
132,157
May 20, 2026
691.00
721.40
678.00
717.25
698.41
126,006
May 19, 2026
688.70
702.25
681.00
697.90
679.57
106,152
May 18, 2026
691.55
699.95
677.20
682.75
664.81
104,507
May 15, 2026
710.15
710.90
691.25
702.90
684.43
126,305
May 14, 2026
700.05
710.00
674.30
701.75
683.31
207,572
May 13, 2026
681.00
707.65
680.95
691.55
673.38
223,948
May 12, 2026
720.00
724.00
672.00
679.20
661.36
247,972
May 11, 2026
735.15
752.95
718.00
725.00
705.95
276,357
May 8, 2026
795.50
800.25
728.65
746.55
726.94
312,471
May 7, 2026
795.00
805.00
785.00
790.50
769.73
228,276
May 6, 2026
808.65
815.00
780.30
786.75
766.08
282,214
May 5, 2026
794.90
815.00
789.85
801.60
780.54
531,580
May 4, 2026
797.10
799.95
776.00
791.95
771.14
390,954
Apr 30, 2026
735.95
809.30
735.95
800.95
779.91
1,585,922
Apr 29, 2026
714.00
746.90
711.30
735.75
716.42
713,383
Apr 28, 2026
722.00
732.90
700.10
707.65
689.06
504,065
Apr 27, 2026
777.10
808.05
713.30
736.65
717.30
1,091,308
Apr 24, 2026
719.30
783.45
719.30
769.45
749.24
1,829,424
Apr 23, 2026
715.55
733.00
710.20
721.10
702.16
543,009
Apr 22, 2026
723.00
733.45
705.00
712.25
693.54
505,098
Apr 21, 2026
744.00
757.00
703.40
719.70
700.79
891,075
Apr 20, 2026
712.00
745.55
704.00
734.80
715.50
811,527
Apr 17, 2026
696.55
731.30
694.65
722.55
703.57
1,532,097
Apr 16, 2026
657.00
700.00
655.05
693.05
674.84
2,564,048
Apr 15, 2026
646.00
661.80
639.60
654.65
637.45
1,206,987
Apr 13, 2026
609.95
679.70
595.00
639.60
622.80
2,176,389
Apr 10, 2026
630.00
631.20
611.00
617.95
601.72
1,376,084
Apr 9, 2026
587.60
628.00
580.10
618.10
601.86
5,144,369
Apr 8, 2026
600.00
600.00
580.00
587.60
572.16
2,110,592
Apr 7, 2026
586.35
601.45
562.15
579.55
564.32
2,722,975
Apr 6, 2026
608.00
611.65
572.85
585.75
570.36
2,823,673
Apr 2, 2026
599.95
613.70
578.15
603.45
587.60
6,253,304
Apr 1, 2026
594.30
604.30
575.75
591.30
575.77
10,146,162
Mar 30, 2026
594.95
613.60
556.00
568.55
553.61
14,633,359
Mar 27, 2026
613.40
632.00
576.80
585.65
570.26
22,189,445
Mar 25, 2026
597.00
647.85
583.00
601.50
585.70
28,536,892
Mar 24, 2026
610.10
669.30
585.10
625.95
609.51
51,038,033
Mar 23, 2026
549.90
637.70
542.60
615.10
598.94
62,739,288
Mar 20, 2026
485.95
583.80
471.00
538.25
524.11
23,569,653
Mar 19, 2026
431.95
509.95
422.60
486.50
473.72
48,016,822
Mar 18, 2026
415.00
440.00
415.00
432.10
420.75
47,586
Mar 17, 2026
416.40
418.05
412.70
414.15
403.27
40,610
Mar 16, 2026
433.00
433.00
409.15
416.40
405.46
53,593
Mar 13, 2026
440.95
441.95
427.55
430.70
419.39
39,855
Mar 12, 2026
444.05
449.05
437.50
440.95
429.37
42,877
Mar 11, 2026
447.60
453.80
440.10
445.20
433.50
33,511
Mar 10, 2026
434.95
446.80
428.10
441.90
430.29
46,139
Mar 9, 2026
450.00
450.00
425.25
429.70
418.41
79,247
Mar 6, 2026
460.00
461.50
450.00
451.70
439.83
16,744
Mar 5, 2026
459.50
467.80
451.05
460.60
448.50
18,862
Mar 4, 2026
463.15
464.10
455.00
456.60
444.60
22,147
Mar 2, 2026
469.00
474.95
461.00
470.15
457.80
27,461
Feb 27, 2026
480.00
482.15
476.50
477.90
465.35
12,210
Feb 26, 2026
470.15
482.50
470.15
477.65
465.10
23,583
Feb 25, 2026
477.95
482.75
471.00
477.30
464.76
20,250
Feb 24, 2026
488.00
488.00
473.00
475.20
462.72
22,407
Feb 23, 2026
463.10
496.00
461.60
489.95
477.08
128,312
Feb 20, 2026
469.00
470.00
461.10
464.50
452.30
13,316
Feb 19, 2026
480.00
481.15
465.10
467.95
455.66
42,809
Feb 18, 2026
480.00
485.15
477.85
480.00
467.39
16,188
Feb 17, 2026
474.10
491.55
474.10
479.65
467.05
15,724
Feb 16, 2026
470.00
484.50
470.00
480.55
467.93
21,348
Feb 13, 2026
472.00
481.65
467.55
472.35
459.94
13,925
Feb 12, 2026
474.00
484.30
470.00
481.20
468.56
27,072
Feb 11, 2026
480.00
482.50
473.05
477.70
465.15
13,108
Feb 10, 2026
474.30
487.95
474.30
481.25
468.61
25,882
Feb 9, 2026
470.90
478.35
455.15
474.30
461.84
71,433
Feb 6, 2026
472.00
474.85
463.05
472.60
460.18
12,005
Feb 5, 2026
478.00
480.00
467.00
469.85
457.51
12,359
Feb 4, 2026
462.30
479.85
462.30
477.55
465.00
19,191
Feb 3, 2026
450.90
480.00
450.90
472.75
460.33
64,857
Feb 2, 2026
444.60
449.95
437.30
444.55
432.87
21,902
Jan 30, 2026
450.15
458.80
443.05
455.95
443.97
22,146
Jan 29, 2026
452.10
454.30
448.00
450.15
438.32
18,316
Jan 28, 2026
442.00
453.95
441.95
453.45
441.54
21,591
Jan 27, 2026
453.80
458.00
443.10
444.90
433.21
18,973
Jan 23, 2026
457.75
460.00
450.00
453.80
441.88
21,451
Jan 22, 2026
460.90
464.05
456.00
457.75
445.72
21,362
Jan 21, 2026
453.00
463.70
448.00
458.30
446.26
36,502
Jan 20, 2026
466.60
467.05
456.50
458.30
446.26
22,695
Jan 19, 2026
476.00
478.00
467.50
468.45
456.14
21,646
Jan 16, 2026
479.75
485.50
472.90
475.80
463.30
22,186
Jan 14, 2026
478.55
488.10
478.55
482.05
469.39
15,958
Jan 13, 2026
478.00
489.95
478.00
481.35
468.70
13,709
Jan 12, 2026
473.00
493.00
467.00
484.10
471.38
50,516
Jan 9, 2026
485.00
487.60
476.55
478.40
465.83
25,777
Jan 8, 2026
505.90
505.90
482.75
487.00
474.21
48,556
Jan 7, 2026
495.00
504.80
495.00
503.10
489.88
36,621
Jan 6, 2026
500.00
507.00
494.00
496.65
483.60
27,769
Jan 5, 2026
500.00
507.05
500.00
502.95
489.74
11,283
Jan 2, 2026
496.10
507.90
495.50
504.65
491.39
38,740
Jan 1, 2026
506.75
507.00
494.70
500.95
487.79
20,633
Dec 31, 2025
495.10
508.00
493.80
504.25
491.00
20,743
Dec 30, 2025
493.20
497.00
488.00
494.70
481.70
24,490
Dec 29, 2025
505.50
506.80
486.30
493.20
480.24
56,230
Dec 26, 2025
509.95
510.45
499.70
501.90
488.71
24,181
Dec 24, 2025
509.95
513.75
505.00
507.65
494.31
12,523
Dec 23, 2025
507.60
509.90
500.65
508.30
494.95
27,278
Dec 22, 2025
506.00
509.60
501.00
505.00
491.73
16,020
Dec 19, 2025
500.75
510.10
498.00
503.85
490.61
13,719
Dec 18, 2025
508.20
508.20
497.00
500.75
487.59
11,068
Dec 17, 2025
505.10
509.00
500.15
505.65
492.37
15,321
Dec 16, 2025
517.80
517.80
500.40
504.45
491.20
18,851
Dec 15, 2025
506.00
515.00
503.75
514.15
500.64
12,328
Dec 12, 2025
507.05
510.70
504.00
507.20
493.88
13,851
Dec 11, 2025
507.00
507.95
500.10
507.05
493.73
12,613
Dec 10, 2025
506.80
514.55
505.10
507.00
493.68
15,745
Dec 9, 2025
506.90
512.40
495.00
511.05
497.62
27,520
Dec 8, 2025
516.30
516.30
501.40
506.05
492.76
18,842
Dec 5, 2025
517.70
522.25
516.00
516.80
503.22
15,021
Dec 4, 2025
525.00
527.30
516.20
521.50
507.80
13,859
Dec 3, 2025
520.75
532.00
519.35
523.50
509.75
49,308
Dec 2, 2025
525.15
525.15
516.10
520.75
507.07
20,679
Dec 1, 2025
533.30
533.30
522.45
525.15
511.35
15,280
Nov 28, 2025
533.10
534.00
526.50
530.50
516.56
14,068
Nov 27, 2025
536.50
537.90
528.00
530.35
516.42
15,840
Nov 26, 2025
531.00
539.00
530.25
533.75
519.73
15,881
Nov 25, 2025
531.55
542.00
525.00
530.95
517.00
46,847
Nov 24, 2025
544.00
548.60
514.10
525.95
512.13
43,146
Nov 21, 2025
555.05
555.05
545.00
545.75
531.41
13,209
Nov 20, 2025
555.00
557.35
549.10
555.05
540.47
22,122
Nov 19, 2025
554.90
558.00
547.55
555.10
540.52
17,913
Nov 18, 2025
554.60
555.95
549.00
554.90
540.32
16,600
Nov 17, 2025
553.50
557.60
550.60
555.65
541.05
33,690
Nov 14, 2025
543.00
565.30
543.00
553.50
538.96
22,791
Nov 13, 2025
555.00
555.50
541.00
548.85
534.43
35,179
Nov 12, 2025
552.80
554.00
549.60
552.55
538.03
10,797
Nov 11, 2025
558.00
560.10
542.90
549.95
535.50
41,980
Nov 10, 2025
558.55
566.65
552.25
557.15
542.51
39,040
Nov 7, 2025
562.00
562.30
548.10
558.00
543.34
27,837
Nov 6, 2025
566.80
579.90
550.35
558.05
543.39
51,100
Nov 4, 2025
562.00
568.00
559.65
563.85
549.04
20,900
Nov 3, 2025
572.05
572.05
561.00
562.45
547.67
45,244
