Price Data Selection & Download
Gujarat Alkalies & Chemicals Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Gujarat Alkalies & Chemicals stock price NSE.
Share Price All Time High
₹1044.70
May 02, 2022
NSE Exchange
Share Price All Time Low
₹11.51
April 02, 2003
NSE Exchange
Highest Volume Trading Day
62,739,288
March 23, 2026 • ₹615.10
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
GUJALKALI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹708.40 | ₹708.40 | ₹667.10 | ₹674.80 | 940,628 |
| 2026-07-23 | ₹620.30 | ₹658.90 | ₹610.35 | ₹644.00 | 219,640 |
| 2026-07-22 | ₹625.80 | ₹625.80 | ₹607.15 | ₹620.35 | 42,036 |
| 2026-07-21 | ₹609.95 | ₹631.70 | ₹601.05 | ₹627.00 | 64,915 |
| 2026-07-20 | ₹589.10 | ₹609.95 | ₹584.05 | ₹605.85 | 53,661 |
| 2026-07-17 | ₹589.40 | ₹592.15 | ₹578.05 | ₹586.20 | 22,635 |
| 2026-07-16 | ₹595.60 | ₹596.00 | ₹588.50 | ₹589.40 | 24,630 |
| 2026-07-15 | ₹605.00 | ₹606.00 | ₹591.20 | ₹594.45 | 25,256 |
| 2026-07-14 | ₹608.00 | ₹608.00 | ₹598.00 | ₹600.75 | 27,572 |
| 2026-07-13 | ₹599.95 | ₹644.30 | ₹590.30 | ₹610.50 | 220,340 |
| 2026-07-10 | ₹592.80 | ₹597.50 | ₹585.00 | ₹588.50 | 17,423 |
| 2026-07-09 | ₹582.20 | ₹593.00 | ₹582.20 | ₹590.85 | 16,025 |
| 2026-07-08 | ₹593.15 | ₹597.45 | ₹580.05 | ₹582.20 | 29,264 |
| 2026-07-07 | ₹604.20 | ₹612.00 | ₹591.10 | ₹594.80 | 36,121 |
| 2026-07-06 | ₹613.20 | ₹613.20 | ₹601.05 | ₹605.90 | 28,185 |
| 2026-07-03 | ₹616.00 | ₹629.00 | ₹607.00 | ₹609.00 | 46,115 |
| 2026-07-02 | ₹605.05 | ₹614.95 | ₹605.05 | ₹612.75 | 24,118 |
| 2026-07-01 | ₹619.90 | ₹619.90 | ₹605.10 | ₹609.60 | 19,805 |
| 2026-06-30 | ₹608.20 | ₹620.30 | ₹607.10 | ₹614.45 | 33,830 |
| 2026-06-29 | ₹630.00 | ₹631.35 | ₹601.00 | ₹608.20 | 52,029 |
| 2026-06-25 | ₹626.50 | ₹634.70 | ₹618.00 | ₹623.70 | 31,226 |
| 2026-06-24 | ₹636.00 | ₹643.80 | ₹623.05 | ₹626.75 | 34,637 |
| 2026-06-23 | ₹662.40 | ₹662.45 | ₹630.55 | ₹636.80 | 41,573 |
| 2026-06-22 | ₹635.35 | ₹659.70 | ₹630.15 | ₹654.90 | 58,309 |
| 2026-06-19 | ₹638.35 | ₹644.00 | ₹632.80 | ₹638.65 | 26,232 |
| 2026-06-18 | ₹646.00 | ₹653.75 | ₹633.00 | ₹638.35 | 46,709 |
| 2026-06-17 | ₹649.25 | ₹653.85 | ₹643.95 | ₹649.75 | 32,914 |
| 2026-06-16 | ₹652.90 | ₹669.90 | ₹640.25 | ₹643.95 | 63,824 |
| 2026-06-15 | ₹638.00 | ₹689.70 | ₹638.00 | ₹653.95 | 155,899 |
| 2026-06-12 | ₹625.00 | ₹644.90 | ₹624.95 | ₹633.70 | 59,509 |
| 2026-06-11 | ₹615.50 | ₹625.00 | ₹609.55 | ₹617.80 | 29,694 |
| 2026-06-10 | ₹632.50 | ₹649.00 | ₹613.65 | ₹619.65 | 57,441 |
| 2026-06-09 | ₹626.10 | ₹640.45 | ₹625.50 | ₹633.25 | 51,997 |
| 2026-06-08 | ₹652.00 | ₹652.00 | ₹617.40 | ₹626.80 | 58,579 |
| 2026-06-05 | ₹663.30 | ₹671.35 | ₹645.05 | ₹650.85 | 56,622 |
| 2026-06-04 | ₹666.00 | ₹676.85 | ₹661.20 | ₹665.45 | 57,042 |
| 2026-06-03 | ₹665.95 | ₹699.00 | ₹664.55 | ₹670.75 | 202,532 |
| 2026-06-02 | ₹671.00 | ₹671.00 | ₹657.50 | ₹664.85 | 51,720 |
| 2026-06-01 | ₹692.00 | ₹692.00 | ₹672.00 | ₹679.20 | 103,948 |
| 2026-05-29 | ₹694.00 | ₹707.70 | ₹657.35 | ₹679.55 | 384,778 |
| 2026-05-27 | ₹691.35 | ₹703.95 | ₹685.00 | ₹687.35 | 83,088 |
| 2026-05-26 | ₹704.95 | ₹714.95 | ₹691.00 | ₹696.25 | 119,469 |
| 2026-05-25 | ₹691.00 | ₹712.50 | ₹682.05 | ₹700.30 | 118,639 |
| 2026-05-22 | ₹704.50 | ₹706.65 | ₹681.25 | ₹687.20 | 128,614 |
| 2026-05-21 | ₹725.00 | ₹727.95 | ₹700.10 | ₹708.90 | 132,157 |
| 2026-05-20 | ₹691.00 | ₹721.40 | ₹678.00 | ₹717.25 | 126,006 |
| 2026-05-19 | ₹688.70 | ₹702.25 | ₹681.00 | ₹697.90 | 106,152 |
| 2026-05-18 | ₹691.55 | ₹699.95 | ₹677.20 | ₹682.75 | 104,507 |
| 2026-05-15 | ₹710.15 | ₹710.90 | ₹691.25 | ₹702.90 | 126,305 |
| 2026-05-14 | ₹700.05 | ₹710.00 | ₹674.30 | ₹701.75 | 207,572 |
| 2026-05-13 | ₹681.00 | ₹707.65 | ₹680.95 | ₹691.55 | 223,948 |
| 2026-05-12 | ₹720.00 | ₹724.00 | ₹672.00 | ₹679.20 | 247,972 |
| 2026-05-11 | ₹735.15 | ₹752.95 | ₹718.00 | ₹725.00 | 276,357 |
| 2026-05-08 | ₹795.50 | ₹800.25 | ₹728.65 | ₹746.55 | 312,471 |
| 2026-05-07 | ₹795.00 | ₹805.00 | ₹785.00 | ₹790.50 | 228,276 |
| 2026-05-06 | ₹808.65 | ₹815.00 | ₹780.30 | ₹786.75 | 282,214 |
| 2026-05-05 | ₹794.90 | ₹815.00 | ₹789.85 | ₹801.60 | 531,580 |
| 2026-05-04 | ₹797.10 | ₹799.95 | ₹776.00 | ₹791.95 | 390,954 |
| 2026-04-30 | ₹735.95 | ₹809.30 | ₹735.95 | ₹800.95 | 1,585,922 |
| 2026-04-29 | ₹714.00 | ₹746.90 | ₹711.30 | ₹735.75 | 713,383 |
| 2026-04-28 | ₹722.00 | ₹732.90 | ₹700.10 | ₹707.65 | 504,065 |
| 2026-04-27 | ₹777.10 | ₹808.05 | ₹713.30 | ₹736.65 | 1,091,308 |
| 2026-04-24 | ₹719.30 | ₹783.45 | ₹719.30 | ₹769.45 | 1,829,424 |
| 2026-04-23 | ₹715.55 | ₹733.00 | ₹710.20 | ₹721.10 | 543,009 |
| 2026-04-22 | ₹723.00 | ₹733.45 | ₹705.00 | ₹712.25 | 505,098 |
| 2026-04-21 | ₹744.00 | ₹757.00 | ₹703.40 | ₹719.70 | 891,075 |
| 2026-04-20 | ₹712.00 | ₹745.55 | ₹704.00 | ₹734.80 | 811,527 |
| 2026-04-17 | ₹696.55 | ₹731.30 | ₹694.65 | ₹722.55 | 1,532,097 |
| 2026-04-16 | ₹657.00 | ₹700.00 | ₹655.05 | ₹693.05 | 2,564,048 |
| 2026-04-15 | ₹646.00 | ₹661.80 | ₹639.60 | ₹654.65 | 1,206,987 |
| 2026-04-13 | ₹609.95 | ₹679.70 | ₹595.00 | ₹639.60 | 2,176,389 |
| 2026-04-10 | ₹630.00 | ₹631.20 | ₹611.00 | ₹617.95 | 1,376,084 |
| 2026-04-09 | ₹587.60 | ₹628.00 | ₹580.10 | ₹618.10 | 5,144,369 |
| 2026-04-08 | ₹600.00 | ₹600.00 | ₹580.00 | ₹587.60 | 2,110,592 |
| 2026-04-07 | ₹586.35 | ₹601.45 | ₹562.15 | ₹579.55 | 2,722,975 |
| 2026-04-06 | ₹608.00 | ₹611.65 | ₹572.85 | ₹585.75 | 2,823,673 |
| 2026-04-02 | ₹599.95 | ₹613.70 | ₹578.15 | ₹603.45 | 6,253,304 |
| 2026-04-01 | ₹594.30 | ₹604.30 | ₹575.75 | ₹591.30 | 10,146,162 |
| 2026-03-30 | ₹594.95 | ₹613.60 | ₹556.00 | ₹568.55 | 14,633,359 |
| 2026-03-27 | ₹613.40 | ₹632.00 | ₹576.80 | ₹585.65 | 22,189,445 |
| 2026-03-25 | ₹597.00 | ₹647.85 | ₹583.00 | ₹601.50 | 28,536,892 |
| 2026-03-24 | ₹610.10 | ₹669.30 | ₹585.10 | ₹625.95 | 51,038,033 |
| 2026-03-23 | ₹549.90 | ₹637.70 | ₹542.60 | ₹615.10 | 62,739,288 |
| 2026-03-20 | ₹485.95 | ₹583.80 | ₹471.00 | ₹538.25 | 23,569,653 |
| 2026-03-19 | ₹431.95 | ₹509.95 | ₹422.60 | ₹486.50 | 48,016,822 |
| 2026-03-18 | ₹415.00 | ₹440.00 | ₹415.00 | ₹432.10 | 47,586 |
| 2026-03-17 | ₹416.40 | ₹418.05 | ₹412.70 | ₹414.15 | 40,610 |
| 2026-03-16 | ₹433.00 | ₹433.00 | ₹409.15 | ₹416.40 | 53,593 |
| 2026-03-13 | ₹440.95 | ₹441.95 | ₹427.55 | ₹430.70 | 39,855 |
| 2026-03-12 | ₹444.05 | ₹449.05 | ₹437.50 | ₹440.95 | 42,877 |
| 2026-03-11 | ₹447.60 | ₹453.80 | ₹440.10 | ₹445.20 | 33,511 |
| 2026-03-10 | ₹434.95 | ₹446.80 | ₹428.10 | ₹441.90 | 46,139 |
| 2026-03-09 | ₹450.00 | ₹450.00 | ₹425.25 | ₹429.70 | 79,247 |
| 2026-03-06 | ₹460.00 | ₹461.50 | ₹450.00 | ₹451.70 | 16,744 |
| 2026-03-05 | ₹459.50 | ₹467.80 | ₹451.05 | ₹460.60 | 18,862 |
| 2026-03-04 | ₹463.15 | ₹464.10 | ₹455.00 | ₹456.60 | 22,147 |
| 2026-03-02 | ₹469.00 | ₹474.95 | ₹461.00 | ₹470.15 | 27,461 |
| 2026-02-27 | ₹480.00 | ₹482.15 | ₹476.50 | ₹477.90 | 12,210 |
| 2026-02-26 | ₹470.15 | ₹482.50 | ₹470.15 | ₹477.65 | 23,583 |
| 2026-02-25 | ₹477.95 | ₹482.75 | ₹471.00 | ₹477.30 | 20,250 |
| 2026-02-24 | ₹488.00 | ₹488.00 | ₹473.00 | ₹475.20 | 22,407 |
| 2026-02-23 | ₹463.10 | ₹496.00 | ₹461.60 | ₹489.95 | 128,312 |
| 2026-02-20 | ₹469.00 | ₹470.00 | ₹461.10 | ₹464.50 | 13,316 |
| 2026-02-19 | ₹480.00 | ₹481.15 | ₹465.10 | ₹467.95 | 42,809 |
| 2026-02-18 | ₹480.00 | ₹485.15 | ₹477.85 | ₹480.00 | 16,188 |
| 2026-02-17 | ₹474.10 | ₹491.55 | ₹474.10 | ₹479.65 | 15,724 |
| 2026-02-16 | ₹470.00 | ₹484.50 | ₹470.00 | ₹480.55 | 21,348 |
| 2026-02-13 | ₹472.00 | ₹481.65 | ₹467.55 | ₹472.35 | 13,925 |
| 2026-02-12 | ₹474.00 | ₹484.30 | ₹470.00 | ₹481.20 | 27,072 |
| 2026-02-11 | ₹480.00 | ₹482.50 | ₹473.05 | ₹477.70 | 13,108 |
| 2026-02-10 | ₹474.30 | ₹487.95 | ₹474.30 | ₹481.25 | 25,882 |
| 2026-02-09 | ₹470.90 | ₹478.35 | ₹455.15 | ₹474.30 | 71,433 |
| 2026-02-06 | ₹472.00 | ₹474.85 | ₹463.05 | ₹472.60 | 12,005 |
| 2026-02-05 | ₹478.00 | ₹480.00 | ₹467.00 | ₹469.85 | 12,359 |
| 2026-02-04 | ₹462.30 | ₹479.85 | ₹462.30 | ₹477.55 | 19,191 |
| 2026-02-03 | ₹450.90 | ₹480.00 | ₹450.90 | ₹472.75 | 64,857 |
| 2026-02-02 | ₹444.60 | ₹449.95 | ₹437.30 | ₹444.55 | 21,902 |
| 2026-02-01 | ₹447.70 | ₹457.00 | ₹445.00 | ₹446.80 | 16,308 |
| 2026-01-30 | ₹450.15 | ₹458.80 | ₹443.05 | ₹455.95 | 22,146 |
| 2026-01-29 | ₹452.10 | ₹454.30 | ₹448.00 | ₹450.15 | 18,316 |
| 2026-01-28 | ₹442.00 | ₹453.95 | ₹441.95 | ₹453.45 | 21,591 |
| 2026-01-27 | ₹453.80 | ₹458.00 | ₹443.10 | ₹444.90 | 18,973 |
| 2026-01-23 | ₹457.75 | ₹460.00 | ₹450.00 | ₹453.80 | 21,451 |
| 2026-01-22 | ₹460.90 | ₹464.05 | ₹456.00 | ₹457.75 | 21,362 |
| 2026-01-21 | ₹453.00 | ₹463.70 | ₹448.00 | ₹458.30 | 36,502 |
| 2026-01-20 | ₹466.60 | ₹467.05 | ₹456.50 | ₹458.30 | 22,695 |
| 2026-01-19 | ₹476.00 | ₹478.00 | ₹467.50 | ₹468.45 | 21,646 |
| 2026-01-16 | ₹479.75 | ₹485.50 | ₹472.90 | ₹475.80 | 22,186 |
| 2026-01-14 | ₹478.55 | ₹488.10 | ₹478.55 | ₹482.05 | 15,958 |
| 2026-01-13 | ₹478.00 | ₹489.95 | ₹478.00 | ₹481.35 | 13,709 |
| 2026-01-12 | ₹473.00 | ₹493.00 | ₹467.00 | ₹484.10 | 50,516 |
| 2026-01-09 | ₹485.00 | ₹487.60 | ₹476.55 | ₹478.40 | 25,777 |
| 2026-01-08 | ₹505.90 | ₹505.90 | ₹482.75 | ₹487.00 | 48,556 |
| 2026-01-07 | ₹495.00 | ₹504.80 | ₹495.00 | ₹503.10 | 36,621 |
| 2026-01-06 | ₹500.00 | ₹507.00 | ₹494.00 | ₹496.65 | 27,769 |
| 2026-01-05 | ₹500.00 | ₹507.05 | ₹500.00 | ₹502.95 | 11,283 |
| 2026-01-02 | ₹496.10 | ₹507.90 | ₹495.50 | ₹504.65 | 38,740 |
| 2026-01-01 | ₹506.75 | ₹507.00 | ₹494.70 | ₹500.95 | 20,633 |
Gujarat Alkalies & Chemicals Share Price Performance Analysis (Jan 2003 - Jul 2026)
GUJALKALI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.70%
₹500.95 → ₹674.80
Year to Date
Price Volatility
17.94%
Medium Volatility
Year to Date
Average Daily Volume
2,218,478
Year to Date Average
NSE Exchange
Gujarat Alkalies & Chemicals Share Price History – Frequently Asked Questions
Common questions about GUJALKALI historical data and records. Examine GUJALKALI earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gujarat Alkalies & Chemicals (GUJALKALI)?
The all-time high share price of Gujarat Alkalies & Chemicals was ₹1044.7 recorded on May 02, 2022 on the NSE exchange.
What is the all-time low share price of Gujarat Alkalies & Chemicals (GUJALKALI)?
The all-time low share price of Gujarat Alkalies & Chemicals was ₹11.51 recorded on April 02, 2003 on the NSE exchange.
How can I download GUJALKALI historical share price data?
You can download Gujarat Alkalies & Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GUJALKALI shares?
The highest trading volume day for Gujarat Alkalies & Chemicals was 62,739,288 shares traded on March 23, 2026 on the NSE exchange, with share price at ₹615.1.