NSE - Delayed Quote INR

Gujarat Ambuja Exports Limited (GAEL.NS)

Compare
123.54 -3.26 (-2.57%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 126.80 127.19 122.00 123.54 123.54 876,066
Oct 24, 2024 128.85 130.35 126.15 126.80 126.80 756,425
Oct 23, 2024 125.45 131.88 122.71 128.57 128.57 1,323,101
Oct 22, 2024 131.75 131.99 124.80 125.45 125.45 1,247,902
Oct 21, 2024 137.45 138.11 131.00 131.40 131.40 833,525
Oct 18, 2024 136.80 138.19 134.51 136.70 136.70 782,820
Oct 17, 2024 142.10 142.14 137.06 137.97 137.97 1,402,375
Oct 16, 2024 136.80 144.39 136.01 142.14 142.14 2,113,938
Oct 15, 2024 140.10 140.30 136.20 137.11 137.11 948,210
Oct 14, 2024 141.15 141.85 138.40 139.52 139.52 1,624,299
Oct 11, 2024 141.20 146.95 139.80 140.36 140.36 5,449,689
Oct 10, 2024 141.50 144.10 138.76 140.07 140.07 4,218,976
Oct 9, 2024 130.00 144.00 129.50 142.71 142.71 15,218,774
Oct 8, 2024 120.50 131.20 120.15 130.56 130.56 3,410,015
Oct 7, 2024 127.60 127.60 120.03 121.29 121.29 1,682,203
Oct 4, 2024 127.95 129.11 124.50 126.82 126.82 1,442,291
Oct 3, 2024 125.50 131.57 125.00 128.00 128.00 4,236,462
Oct 1, 2024 127.80 128.59 125.92 126.27 126.27 907,768
Sep 30, 2024 127.49 128.99 125.11 127.60 127.60 875,655
Sep 27, 2024 128.80 129.49 126.93 127.28 127.28 948,322
Sep 26, 2024 126.00 130.80 125.29 127.82 127.82 2,991,411
Sep 25, 2024 127.20 127.20 124.58 125.23 125.23 1,314,305
Sep 24, 2024 127.00 128.49 126.05 127.01 127.01 1,678,699
Sep 23, 2024 127.00 128.82 123.30 126.50 126.50 6,084,604
Sep 20, 2024 129.90 129.99 123.50 124.90 124.90 2,573,758
Sep 19, 2024 136.39 138.80 126.25 128.45 128.45 7,515,716
Sep 18, 2024 134.50 135.37 129.00 130.15 130.15 1,771,844
Sep 17, 2024 138.18 138.44 133.01 134.02 134.02 1,669,792
Sep 16, 2024 139.85 141.05 137.10 138.18 138.18 1,842,734
Sep 13, 2024 141.26 141.90 138.05 138.46 138.46 1,561,002
Sep 12, 2024 140.16 142.60 138.00 139.81 139.81 928,562
Sep 11, 2024 142.50 144.90 139.04 139.98 139.98 973,154
Sep 10, 2024 142.13 144.23 140.41 141.77 141.77 961,219
Sep 9, 2024 142.99 143.60 139.02 140.41 140.41 916,568
Sep 6, 2024 145.80 147.70 141.40 142.99 142.99 1,948,154
Sep 5, 2024 145.15 148.03 144.00 145.32 145.32 1,095,722
Sep 4, 2024 143.80 146.92 143.00 144.94 144.94 1,047,564
Sep 3, 2024 147.90 148.60 145.60 145.89 145.89 1,181,144
Sep 2, 2024 144.00 151.91 143.05 147.16 147.16 9,054,882
Aug 30, 2024 143.90 144.82 141.30 143.05 143.05 883,523
Aug 29, 2024 142.52 145.99 140.69 142.71 142.71 2,022,613
Aug 28, 2024 147.20 149.70 141.20 142.35 142.35 5,905,915
Aug 27, 2024 135.85 148.40 135.20 145.91 145.91 16,003,269
Aug 26, 2024 137.30 137.93 134.86 135.18 135.18 387,472
Aug 23, 2024 0.35 Dividend
Aug 23, 2024 137.80 137.80 136.02 136.69 136.69 423,177
Aug 22, 2024 139.50 140.25 137.05 138.22 137.87 722,823
Aug 21, 2024 136.00 141.96 136.00 138.74 138.39 2,784,248
Aug 20, 2024 131.40 138.76 131.29 135.29 134.95 1,957,262
Aug 19, 2024 130.05 132.60 130.00 131.24 130.91 458,695
Aug 16, 2024 128.35 129.74 127.44 129.36 129.03 314,595
Aug 14, 2024 129.80 129.85 126.32 127.61 127.29 538,601
Aug 13, 2024 130.00 133.10 128.30 129.10 128.77 769,248
Aug 12, 2024 129.99 130.34 128.06 129.42 129.09 422,750
Aug 9, 2024 131.10 131.45 128.99 129.47 129.14 415,985
Aug 8, 2024 130.14 131.10 128.95 129.14 128.81 511,362
Aug 7, 2024 129.50 131.25 128.40 130.14 129.81 768,209
Aug 6, 2024 133.28 134.00 127.83 128.18 127.86 895,621
Aug 5, 2024 135.00 135.00 129.82 130.49 130.16 1,113,479
Aug 2, 2024 136.00 138.00 134.54 137.60 137.25 456,793
Aug 1, 2024 140.60 140.70 136.31 137.33 136.98 630,565
Jul 31, 2024 141.00 141.70 139.30 139.70 139.35 546,540
Jul 30, 2024 140.70 141.20 139.55 140.42 140.06 553,849
Jul 29, 2024 142.99 142.99 138.84 139.76 139.41 1,033,228
Jul 26, 2024 141.98 143.00 138.50 141.77 141.41 2,527,971
Jul 25, 2024 137.61 140.87 136.25 139.23 138.88 1,247,443
Jul 24, 2024 133.00 138.80 133.00 137.69 137.34 1,026,347
Jul 23, 2024 134.22 136.45 131.10 133.99 133.65 804,439
Jul 22, 2024 131.25 135.18 131.25 134.22 133.88 595,837
Jul 19, 2024 138.99 139.27 134.35 134.68 134.34 815,512
Jul 18, 2024 139.00 139.49 136.60 137.97 137.62 1,101,454
Jul 16, 2024 136.00 139.01 133.75 137.18 136.83 2,197,359
Jul 15, 2024 135.20 137.03 132.90 134.88 134.54 975,888
Jul 12, 2024 136.25 136.51 135.20 135.48 135.14 607,192
Jul 11, 2024 136.50 137.50 135.02 136.03 135.69 579,814
Jul 10, 2024 139.53 139.54 132.15 135.30 134.96 1,149,723
Jul 9, 2024 139.15 140.50 136.50 138.09 137.74 864,150
Jul 8, 2024 140.95 141.79 136.70 137.95 137.60 1,199,576
Jul 5, 2024 141.15 141.50 139.64 140.61 140.25 1,797,527
Jul 4, 2024 137.00 140.25 136.20 139.82 139.47 4,142,314
Jul 3, 2024 137.00 137.81 135.38 136.64 136.29 843,470
Jul 2, 2024 137.00 138.09 135.50 136.29 135.94 734,821
Jul 1, 2024 137.75 137.80 134.80 136.55 136.20 898,859
Jun 28, 2024 136.10 137.84 135.52 136.25 135.90 753,111
Jun 27, 2024 136.20 138.00 134.77 136.02 135.68 856,422
Jun 26, 2024 139.39 139.98 135.60 136.23 135.89 1,562,591
Jun 25, 2024 141.50 142.00 139.00 139.39 139.04 839,376
Jun 24, 2024 142.25 142.25 138.55 140.36 140.00 761,151
Jun 21, 2024 145.79 145.79 139.77 141.21 140.85 2,147,857
Jun 20, 2024 141.50 144.99 139.55 143.56 143.20 3,910,241
Jun 19, 2024 144.00 144.10 140.00 140.70 140.34 1,307,433
Jun 18, 2024 148.90 149.65 140.50 141.81 141.45 4,032,633
Jun 14, 2024 151.00 151.28 148.00 148.35 147.97 617,027
Jun 13, 2024 150.96 151.70 149.50 150.39 150.01 543,076
Jun 12, 2024 153.45 153.45 149.45 150.06 149.68 743,994
Jun 11, 2024 155.02 156.75 152.05 152.95 152.56 894,725
Jun 10, 2024 153.25 154.70 150.05 153.37 152.98 818,635
Jun 7, 2024 140.75 154.95 140.70 152.70 152.31 3,773,353
Jun 6, 2024 138.00 143.50 136.90 140.60 140.24 1,004,212
Jun 5, 2024 135.35 138.55 131.60 136.85 136.50 434,191
Jun 4, 2024 142.15 142.60 125.00 135.35 135.01 878,556
Jun 3, 2024 148.85 148.85 138.85 140.25 139.89 1,033,284
May 31, 2024 142.40 145.35 141.60 143.35 142.99 294,184
May 30, 2024 144.45 145.90 140.50 142.40 142.04 449,056
May 29, 2024 146.00 146.05 142.70 143.40 143.04 401,790
May 28, 2024 148.20 148.70 145.25 146.10 145.73 486,881
May 27, 2024 150.60 150.60 148.00 148.45 148.07 395,018
May 24, 2024 150.75 152.05 150.00 150.50 150.12 304,178
May 23, 2024 151.80 153.30 150.45 150.75 150.37 321,630
May 22, 2024 152.90 153.85 150.85 151.90 151.52 311,709
May 21, 2024 154.50 154.50 149.65 152.40 152.01 558,933
May 17, 2024 153.40 155.70 152.75 154.50 154.11 342,370
May 16, 2024 155.50 157.00 152.50 153.40 153.01 327,909
May 15, 2024 153.00 156.60 152.60 154.55 154.16 444,223
May 14, 2024 150.50 154.00 150.50 152.20 151.81 303,585
May 13, 2024 150.70 151.40 146.70 150.40 150.02 300,332
May 10, 2024 151.75 153.50 148.50 149.95 149.57 628,268
May 9, 2024 157.70 158.50 148.05 149.30 148.92 943,010
May 8, 2024 156.70 159.85 155.95 157.20 156.80 430,730
May 7, 2024 159.80 163.20 155.25 156.25 155.85 592,522
May 6, 2024 164.50 165.25 157.15 159.85 159.45 779,637
May 3, 2024 167.50 168.75 162.10 163.20 162.79 560,416
May 2, 2024 168.95 169.50 166.50 167.25 166.83 287,532
Apr 30, 2024 169.25 171.50 167.40 168.70 168.27 287,426
Apr 29, 2024 171.45 172.35 168.10 169.05 168.62 393,865
Apr 26, 2024 169.30 174.00 166.60 171.45 171.02 699,485
Apr 25, 2024 169.85 170.30 168.05 168.65 168.22 217,879
Apr 24, 2024 171.90 171.90 168.55 169.20 168.77 386,915
Apr 23, 2024 165.95 171.80 164.95 171.15 170.72 943,431
Apr 22, 2024 161.90 166.20 161.90 164.85 164.43 332,457
Apr 19, 2024 162.00 163.30 160.85 161.70 161.29 334,294
Apr 18, 2024 166.25 167.70 162.50 163.75 163.34 410,137
Apr 16, 2024 162.25 167.50 162.05 165.20 164.78 380,413
Apr 15, 2024 166.00 166.45 161.10 164.55 164.13 447,189
Apr 12, 2024 172.70 172.70 167.90 168.30 167.87 353,652
Apr 10, 2024 170.55 173.85 168.60 171.95 171.51 632,475
Apr 9, 2024 175.00 175.40 167.85 170.40 169.97 662,920
Apr 8, 2024 180.10 181.00 173.70 174.85 174.41 639,194
Apr 5, 2024 180.50 182.00 177.20 179.45 179.00 845,842
Apr 4, 2024 171.05 187.10 171.05 180.45 179.99 8,578,911
Apr 3, 2024 164.10 170.70 164.10 168.60 168.17 985,081
Apr 2, 2024 166.30 166.90 162.60 164.10 163.68 557,514
Apr 1, 2024 159.95 166.30 159.65 165.50 165.08 755,833
Mar 28, 2024 160.00 163.75 157.80 159.85 159.45 1,215,355
Mar 27, 2024 156.90 159.90 153.85 158.20 157.80 1,711,464
Mar 26, 2024 160.05 163.45 155.00 155.50 155.11 1,584,145
Mar 22, 2024 165.30 167.90 156.95 160.05 159.64 1,541,631
Mar 21, 2024 166.90 168.10 164.15 165.10 164.68 463,983
Mar 20, 2024 171.20 171.70 165.00 165.50 165.08 691,666
Mar 19, 2024 179.90 180.30 168.80 169.60 169.17 1,009,898
Mar 18, 2024 182.00 186.45 177.60 179.25 178.80 995,775
Mar 15, 2024 2:1 Stock Splits
Mar 15, 2024 184.90 187.05 178.10 179.90 179.44 1,432,388
Mar 14, 2024 181.85 184.40 177.05 183.43 182.96 1,476,786
Mar 13, 2024 196.00 197.48 177.52 180.77 180.32 2,126,754
Mar 12, 2024 200.50 207.48 193.00 193.93 193.43 3,244,356
Mar 11, 2024 197.50 208.50 195.15 199.50 198.99 4,038,502
Mar 7, 2024 2:1 Stock Splits
Mar 7, 2024 195.38 197.63 193.30 195.15 194.66 323,530
Mar 6, 2024 201.27 202.20 191.68 195.38 194.88 1,114,092
Mar 5, 2024 203.45 203.70 199.00 202.52 202.01 637,114
Mar 4, 2024 206.50 209.30 201.27 202.32 201.81 1,180,610
Mar 1, 2024 197.95 202.70 197.50 200.10 199.59 642,834
Feb 29, 2024 196.90 198.35 190.73 196.30 195.80 1,157,410
Feb 28, 2024 206.00 206.50 195.00 195.88 195.38 1,120,668
Feb 27, 2024 207.50 208.95 202.88 204.60 204.08 1,011,824
Feb 26, 2024 205.45 207.45 202.68 205.90 205.38 1,132,580
Feb 23, 2024 204.07 207.98 202.65 204.48 203.96 2,159,602
Feb 22, 2024 203.48 206.43 198.35 202.45 201.94 2,971,838
Feb 21, 2024 194.50 206.00 193.45 201.75 201.24 7,881,378
Feb 20, 2024 182.75 198.98 181.45 193.05 192.56 8,384,276
Feb 19, 2024 182.40 185.48 181.48 182.05 181.59 590,356
Feb 16, 2024 183.43 185.00 179.40 182.43 181.96 1,027,416
Feb 15, 2024 186.50 189.68 181.65 182.52 182.06 1,935,186
Feb 14, 2024 178.98 185.48 177.48 184.63 184.16 691,576
Feb 13, 2024 180.93 183.32 176.07 179.93 179.47 689,258
Feb 12, 2024 190.00 190.00 177.98 179.95 179.49 1,012,400
Feb 9, 2024 190.00 193.00 183.18 184.85 184.38 1,267,778
Feb 8, 2024 193.32 195.00 189.45 189.82 189.34 919,662
Feb 7, 2024 195.00 197.00 192.00 192.90 192.41 843,946
Feb 6, 2024 196.50 198.00 192.98 194.00 193.51 1,476,010
Feb 5, 2024 203.35 203.70 192.38 194.75 194.26 3,287,552
Feb 2, 2024 202.50 210.60 194.00 198.93 198.42 8,674,050
Feb 1, 2024 197.00 202.20 192.40 199.15 198.65 3,307,292
Jan 31, 2024 190.85 196.50 190.32 194.55 194.06 2,163,592
Jan 30, 2024 190.50 195.50 188.55 190.50 190.02 1,662,418
Jan 29, 2024 194.35 196.35 187.55 190.40 189.92 3,526,942
Jan 25, 2024 168.95 196.00 168.60 183.95 183.48 3,860,854
Jan 24, 2024 163.40 178.50 163.38 167.48 167.05 4,517,302
Jan 23, 2024 167.35 170.07 160.18 162.82 162.41 906,504
Jan 19, 2024 168.23 171.00 166.50 167.35 166.93 541,350
Jan 18, 2024 169.73 171.82 165.32 167.73 167.30 566,954
Jan 17, 2024 172.50 174.45 168.63 169.13 168.70 537,826
Jan 16, 2024 177.25 177.25 170.77 172.80 172.36 838,938
Jan 15, 2024 177.48 178.45 174.50 175.65 175.21 427,938
Jan 12, 2024 177.50 178.60 175.85 177.48 177.03 470,292
Jan 11, 2024 178.25 179.60 176.00 176.60 176.15 501,622
Jan 10, 2024 175.10 180.35 174.63 178.25 177.80 1,014,826
Jan 9, 2024 179.50 182.00 172.77 174.55 174.11 783,702
Jan 8, 2024 181.85 182.20 178.00 178.30 177.85 630,418
Jan 5, 2024 181.95 183.90 180.07 181.85 181.39 682,792
Jan 4, 2024 179.90 182.93 179.90 180.40 179.94 362,094
Jan 3, 2024 183.10 183.25 178.65 179.23 178.77 560,726
Jan 2, 2024 181.07 184.48 179.02 181.65 181.19 707,154
Jan 1, 2024 184.45 184.85 179.88 181.07 180.62 536,284
Dec 29, 2023 181.65 185.00 179.52 183.52 183.06 563,904
Dec 28, 2023 184.80 187.73 179.52 180.38 179.92 730,258
Dec 27, 2023 184.30 186.00 182.85 183.88 183.41 424,532
Dec 26, 2023 186.25 186.25 182.52 184.13 183.66 787,136
Dec 22, 2023 190.90 191.48 182.15 183.57 183.11 1,622,144
Dec 21, 2023 173.27 192.00 170.50 190.32 189.84 4,900,046
Dec 20, 2023 190.98 192.45 175.02 177.57 177.13 1,435,120
Dec 19, 2023 196.00 196.10 189.55 190.15 189.67 1,366,992
Dec 18, 2023 203.23 205.15 193.98 196.48 195.98 1,586,414
Dec 15, 2023 197.00 202.75 194.40 201.38 200.87 3,749,816
Dec 14, 2023 192.00 198.00 190.00 194.85 194.36 1,309,466
Dec 13, 2023 193.23 196.18 190.00 190.48 189.99 929,382
Dec 12, 2023 192.45 195.00 190.00 192.77 192.29 913,748
Dec 11, 2023 185.60 192.75 185.50 190.98 190.49 1,650,006
Dec 8, 2023 190.70 193.70 182.55 184.80 184.33 1,170,610
Dec 7, 2023 191.23 196.00 186.98 189.82 189.34 2,053,462
Dec 6, 2023 185.30 198.00 185.05 190.23 189.74 5,093,284
Dec 5, 2023 182.50 184.88 180.15 183.85 183.38 689,956
Dec 4, 2023 184.00 184.50 181.05 181.80 181.34 536,302
Dec 1, 2023 187.82 188.48 180.00 181.25 180.79 748,784
Nov 30, 2023 183.00 187.50 181.68 185.85 185.38 1,121,188
Nov 29, 2023 182.00 189.50 180.25 182.07 181.61 1,981,396
Nov 28, 2023 176.50 183.50 176.50 181.88 181.41 751,902
Nov 24, 2023 181.30 183.40 178.18 180.18 179.72 372,244
Nov 23, 2023 180.82 183.50 180.00 181.05 180.59 442,864
Nov 22, 2023 184.15 184.25 178.18 180.35 179.89 655,006
Nov 21, 2023 181.70 188.68 181.07 182.75 182.29 1,567,646
Nov 20, 2023 180.70 183.50 178.98 180.30 179.84 602,794
Nov 17, 2023 180.50 183.25 179.00 180.73 180.27 1,400,628
Nov 16, 2023 181.00 184.30 179.50 180.32 179.87 908,012
Nov 15, 2023 177.50 181.48 174.50 180.02 179.57 1,608,224
Nov 13, 2023 169.90 177.00 169.90 174.23 173.78 1,757,904
Nov 10, 2023 169.43 173.23 167.75 169.85 169.42 485,980
Nov 9, 2023 172.90 172.90 168.38 169.73 169.30 585,288
Nov 8, 2023 167.95 173.25 167.02 171.80 171.36 803,190
Nov 7, 2023 169.32 171.23 165.13 166.30 165.88 557,762
Nov 6, 2023 164.80 172.00 164.55 170.07 169.64 1,144,552
Nov 3, 2023 162.75 169.63 161.02 164.75 164.33 1,163,242
Nov 2, 2023 158.02 164.45 154.55 163.02 162.61 3,150,592
Nov 1, 2023 164.50 165.00 155.02 156.07 155.68 1,662,758
Oct 31, 2023 165.27 175.10 160.57 162.55 162.14 1,838,794
Oct 30, 2023 168.15 168.95 164.05 165.15 164.73 432,408
Oct 27, 2023 165.55 171.00 165.10 166.50 166.08 1,061,722
Oct 26, 2023 157.85 168.20 154.30 165.70 165.28 2,847,576
Oct 25, 2023 158.85 171.50 155.10 157.90 157.50 2,477,424

Related Tickers