UK markets closed

Gujarat Ambuja Exports Limited (GAEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
163.40-3.95 (-2.36%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024167.55168.70162.20163.40163.4048,489
02 May 2024169.15169.15166.60167.35167.3537,338
30 Apr 2024169.45171.20167.55169.85169.8526,959
29 Apr 2024171.25172.05168.10168.95168.9557,662
26 Apr 2024169.00173.85166.60171.55171.5574,614
25 Apr 2024170.15170.15168.00168.65168.6537,946
24 Apr 2024172.00174.80168.60169.55169.5517,662
23 Apr 2024166.35172.60165.00171.10171.1098,165
22 Apr 2024162.00166.20162.00165.25165.2512,225
19 Apr 2024161.80163.20160.85161.50161.5042,421
18 Apr 2024166.00167.75162.60163.75163.7544,653
16 Apr 2024162.05167.25162.05165.45165.4542,247
15 Apr 2024160.00168.60160.00164.55164.5587,246
12 Apr 2024173.00173.00167.85168.40168.4053,589
10 Apr 2024171.85173.70168.85172.15172.1527,512
09 Apr 2024175.00175.75167.85170.30170.3080,329
08 Apr 2024180.45181.00173.70174.85174.8525,520
05 Apr 2024180.80182.05177.05179.40179.4088,470
04 Apr 2024171.90187.00170.85180.85180.85435,341
03 Apr 2024163.25170.45163.25168.80168.80100,847
02 Apr 2024166.55166.60162.50164.20164.2048,851
01 Apr 2024160.00166.45160.00165.60165.6028,174
28 Mar 2024160.25163.50157.95159.40159.40107,482
27 Mar 2024158.50159.80154.00158.20158.2090,371
26 Mar 2024160.30163.35155.00155.40155.4030,630
22 Mar 2024167.00167.75157.00159.95159.9540,525
21 Mar 2024166.25168.15164.20164.90164.9022,473
20 Mar 2024171.65171.65165.00165.45165.4531,378
19 Mar 2024179.80180.20168.75169.55169.5574,189
18 Mar 2024183.55186.55178.00179.80179.8060,269
15 Mar 2024185.00186.70178.05179.95179.95151,730
15 Mar 20242:1 Stock split
14 Mar 2024184.95184.95177.50183.43183.43202,854
13 Mar 2024196.98196.98178.00180.82180.8283,170
12 Mar 2024200.75207.30192.50193.55193.55260,770
11 Mar 2024198.10208.52196.50199.55199.55135,804
07 Mar 2024192.52197.50192.52194.98194.9836,678
06 Mar 2024202.13202.13191.73195.38195.38201,664
05 Mar 2024203.73203.73199.00202.55202.5589,336
04 Mar 2024206.23209.00201.15202.35202.3559,190
01 Mar 2024197.52202.57197.50200.32200.32105,546
29 Feb 2024197.00198.05190.77196.70196.7051,860
28 Feb 2024208.43208.43195.05195.80195.8054,696
27 Feb 2024207.98208.80202.55204.32204.32145,148
26 Feb 2024205.50207.00202.85205.93205.9375,942
23 Feb 2024204.40208.00202.65204.40204.40121,258
22 Feb 2024203.10206.82198.75202.40202.40327,624
21 Feb 2024194.77205.98193.27201.80201.80626,542
20 Feb 2024181.93198.73181.50193.35193.35372,784
19 Feb 2024183.13185.25181.50182.20182.2045,174
16 Feb 2024183.18184.95179.50182.43182.43118,198
15 Feb 2024186.20189.73181.15182.55182.55120,940
14 Feb 2024178.75185.45177.57184.63184.6357,304
13 Feb 2024180.60183.05176.50180.07180.0734,200
12 Feb 2024187.82189.85178.18179.52179.5249,616
09 Feb 2024189.77192.68183.50184.68184.68125,030
08 Feb 2024192.07194.93189.38189.85189.8526,060
07 Feb 2024194.75196.73192.07192.80192.8033,950
06 Feb 2024195.98197.90193.00193.98193.9858,206
05 Feb 2024204.40204.40192.30194.60194.60135,638
02 Feb 2024202.25210.38194.32198.88198.88690,004
01 Feb 2024197.38202.25192.50199.55199.55185,588
31 Jan 2024192.38196.50190.35194.52194.52187,902
30 Jan 2024190.75195.35188.68190.75190.75102,928
29 Jan 2024193.52196.20187.63190.27190.27425,434
25 Jan 2024167.57195.55167.57184.13184.13162,476
24 Jan 2024162.70178.05162.70167.38167.38141,850
23 Jan 2024167.13170.02160.65162.68162.6874,576
19 Jan 2024169.45171.00166.70167.38167.3851,482
18 Jan 2024171.93171.93165.25167.82167.8254,866
17 Jan 2024172.27174.25168.65169.13169.1354,804
16 Jan 2024177.45177.45170.82172.90172.9038,716
15 Jan 2024177.70178.15174.68175.35175.3514,684
12 Jan 2024181.50181.50175.95177.13177.1321,204
11 Jan 2024179.25179.57175.77176.48176.4851,162
10 Jan 2024176.98180.30174.68178.30178.3080,494
09 Jan 2024179.73181.93173.85175.02175.0247,228
08 Jan 2024180.15181.88177.35177.95177.9519,954
05 Jan 2024182.15183.90180.40181.70181.7051,318
04 Jan 2024182.13182.88180.10180.43180.4316,426
03 Jan 2024183.52183.52178.82179.18179.1820,208
02 Jan 2024181.27184.50179.13181.45181.4565,522
01 Jan 2024184.02184.80179.05181.55181.5530,570
29 Dec 2023181.43184.75179.73183.40183.4032,344
28 Dec 2023183.90187.75179.95180.35180.3589,472
27 Dec 2023186.90186.90183.15184.10184.1026,206
26 Dec 2023185.80186.52182.65184.10184.1036,134
22 Dec 2023191.13191.25181.68183.18183.18153,008
21 Dec 2023170.65192.00170.65190.43190.43352,558
20 Dec 2023191.00192.45175.48177.80177.80189,288
19 Dec 2023196.00196.15189.60190.15190.15105,416
18 Dec 2023204.48205.02193.75196.48196.48160,252
15 Dec 2023195.23202.70194.90201.60201.60117,574
14 Dec 2023191.07197.75190.00194.52194.52114,918
13 Dec 2023194.00195.65189.82190.77190.7733,036
12 Dec 2023192.02194.95190.00192.55192.55119,960
11 Dec 2023185.07192.60185.07191.48191.48181,196
08 Dec 2023189.85193.35182.82184.80184.80178,470
07 Dec 2023191.23195.75181.48189.95189.95114,636
06 Dec 2023185.02197.85185.02190.02190.02195,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...