Advertisement
U.S. Markets open in 3 hrs 55 mins
S&P Futures
5,967.75 +9.50 (+0.16%) Dow Futures
43,973.00 +72.00 (+0.16%) Nasdaq Futures
20,938.50 +44.50 (+0.21%) Russell 2000 Futures
2,411.90 +6.10 (+0.25%) Crude Oil
71.03 -0.66 (-0.92%) Gold
2,673.10 -3.20 (-0.12%)
Gujarat Ambuja Exports Limited (GAEL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 134.80 | 135.75 | 132.50 | 133.25 | 133.25 | 39,800 |
| Nov 06, 2024 | 131.00 | 135.20 | 130.90 | 134.00 | 134.00 | 32,469 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 134.15 | 134.15 | 128.30 | 129.75 | 129.75 | 31,468 |
| Nov 01, 2024 | 134.00 | 135.75 | 132.65 | 134.10 | 134.10 | 26,489 |
| Oct 31, 2024 | 132.70 | 135.05 | 131.65 | 133.40 | 133.40 | 35,602 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 125.00 | 127.55 | 123.70 | 126.50 | 126.50 | 39,222 |
| Oct 28, 2024 | 124.05 | 128.40 | 122.15 | 124.80 | 124.80 | 117,550 |
| Oct 25, 2024 | 127.00 | 127.00 | 122.00 | 123.70 | 123.70 | 67,202 |
| Oct 24, 2024 | 129.50 | 130.20 | 126.50 | 126.90 | 126.90 | 66,740 |
| Oct 23, 2024 | 125.60 | 131.45 | 122.85 | 128.60 | 128.60 | 88,052 |
| Oct 22, 2024 | 131.00 | 131.55 | 124.90 | 125.50 | 125.50 | 49,159 |
| Oct 21, 2024 | 136.70 | 137.25 | 131.05 | 131.35 | 131.35 | 54,978 |
| Oct 18, 2024 | 133.50 | 138.35 | 133.50 | 136.65 | 136.65 | 97,933 |
| Oct 17, 2024 | 142.30 | 142.30 | 137.45 | 138.25 | 138.25 | 46,307 |
| Oct 16, 2024 | 136.10 | 144.10 | 136.10 | 142.05 | 142.05 | 91,487 |
| Oct 15, 2024 | 137.10 | 140.15 | 136.10 | 137.10 | 137.10 | 90,504 |
| Oct 14, 2024 | 140.85 | 141.50 | 138.45 | 139.60 | 139.60 | 124,717 |
| Oct 11, 2024 | 141.05 | 146.75 | 139.80 | 140.40 | 140.40 | 341,925 |
| Oct 10, 2024 | 142.45 | 144.20 | 138.80 | 140.25 | 140.25 | 181,798 |
| Oct 09, 2024 | 129.10 | 143.95 | 129.10 | 142.45 | 142.45 | 368,074 |
| Oct 08, 2024 | 119.05 | 130.95 | 119.05 | 130.45 | 130.45 | 271,865 |
| Oct 07, 2024 | 127.05 | 127.40 | 120.45 | 121.35 | 121.35 | 107,914 |
| Oct 04, 2024 | 128.05 | 129.00 | 124.60 | 126.70 | 126.70 | 124,716 |
| Oct 03, 2024 | 125.40 | 131.50 | 124.80 | 128.05 | 128.05 | 350,180 |
| Oct 01, 2024 | 127.95 | 128.60 | 126.00 | 126.35 | 126.35 | 46,003 |
| Sep 30, 2024 | 127.35 | 129.05 | 125.10 | 127.55 | 127.55 | 98,396 |
| Sep 27, 2024 | 128.50 | 129.40 | 127.00 | 127.35 | 127.35 | 86,327 |
| Sep 26, 2024 | 126.50 | 130.70 | 125.35 | 127.85 | 127.85 | 152,122 |
| Sep 25, 2024 | 126.80 | 127.10 | 124.45 | 125.20 | 125.20 | 52,993 |
| Sep 24, 2024 | 127.10 | 128.35 | 126.10 | 126.95 | 126.95 | 80,172 |
| Sep 23, 2024 | 127.60 | 128.75 | 123.25 | 126.25 | 126.25 | 1,205,822 |
| Sep 20, 2024 | 128.65 | 130.15 | 123.50 | 125.10 | 125.10 | 284,954 |
| Sep 19, 2024 | 137.75 | 140.00 | 126.20 | 128.60 | 128.60 | 734,599 |
| Sep 18, 2024 | 135.35 | 135.35 | 129.00 | 129.95 | 129.95 | 369,462 |
| Sep 17, 2024 | 139.10 | 139.15 | 133.20 | 134.15 | 134.15 | 186,658 |
| Sep 16, 2024 | 138.65 | 141.10 | 137.10 | 139.15 | 139.15 | 311,929 |
| Sep 13, 2024 | 142.50 | 142.50 | 137.95 | 138.50 | 138.50 | 76,607 |
| Sep 12, 2024 | 140.30 | 143.15 | 138.20 | 140.20 | 140.20 | 123,552 |
| Sep 11, 2024 | 142.30 | 144.80 | 139.30 | 140.10 | 140.10 | 108,101 |
| Sep 10, 2024 | 142.00 | 144.30 | 140.35 | 141.95 | 141.95 | 128,451 |
| Sep 09, 2024 | 143.60 | 143.60 | 139.20 | 140.55 | 140.55 | 141,368 |
| Sep 06, 2024 | 146.00 | 147.45 | 141.40 | 143.00 | 143.00 | 81,083 |
| Sep 05, 2024 | 145.50 | 148.00 | 144.10 | 145.20 | 145.20 | 99,165 |
| Sep 04, 2024 | 144.65 | 146.90 | 142.50 | 144.95 | 144.95 | 86,534 |
| Sep 03, 2024 | 148.75 | 148.75 | 145.65 | 145.85 | 145.85 | 120,240 |
| Sep 02, 2024 | 142.80 | 151.70 | 142.80 | 147.20 | 147.20 | 274,007 |
| Aug 30, 2024 | 143.50 | 144.50 | 141.55 | 142.80 | 142.80 | 86,445 |
| Aug 29, 2024 | 143.20 | 146.00 | 140.30 | 142.60 | 142.60 | 186,327 |
| Aug 28, 2024 | 147.35 | 149.75 | 141.35 | 142.25 | 142.25 | 271,917 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 138.20 | 138.20 | 135.00 | 135.20 | 135.20 | 57,677 |
| Aug 23, 2024 | 138.25 | 138.25 | 136.10 | 136.75 | 136.75 | 35,138 |
| Aug 22, 2024 | 139.05 | 140.25 | 137.15 | 138.10 | 138.10 | 25,559 |
| Aug 21, 2024 | 136.85 | 141.80 | 136.25 | 138.65 | 138.65 | 93,229 |
| Aug 20, 2024 | 131.50 | 138.70 | 131.50 | 135.10 | 135.10 | 158,617 |
| Aug 19, 2024 | 130.20 | 132.50 | 130.00 | 131.25 | 131.25 | 74,712 |
| Aug 16, 2024 | 129.20 | 129.65 | 127.80 | 129.45 | 129.45 | 18,199 |
| Aug 14, 2024 | 128.95 | 128.95 | 126.50 | 127.55 | 127.55 | 21,903 |
| Aug 13, 2024 | 131.90 | 133.20 | 128.00 | 128.95 | 128.95 | 56,665 |
| Aug 12, 2024 | 129.55 | 130.35 | 128.00 | 129.30 | 129.30 | 74,083 |
| Aug 09, 2024 | 131.65 | 131.65 | 129.00 | 129.55 | 129.55 | 20,932 |
| Aug 08, 2024 | 130.50 | 131.10 | 128.85 | 129.05 | 129.05 | 65,755 |
| Aug 07, 2024 | 130.00 | 131.15 | 128.50 | 130.15 | 130.15 | 31,851 |
| Aug 06, 2024 | 131.35 | 134.20 | 128.00 | 128.10 | 128.10 | 111,262 |
| Aug 05, 2024 | 131.05 | 135.00 | 129.95 | 130.55 | 130.55 | 173,932 |
| Aug 02, 2024 | 132.15 | 138.05 | 132.15 | 137.80 | 137.80 | 30,065 |
| Aug 01, 2024 | 141.45 | 141.45 | 136.35 | 137.00 | 137.00 | 82,691 |
| Jul 31, 2024 | 142.50 | 142.50 | 139.25 | 139.70 | 139.70 | 25,224 |
| Jul 30, 2024 | 140.00 | 141.20 | 139.60 | 140.35 | 140.35 | 88,536 |
| Jul 29, 2024 | 143.00 | 143.00 | 138.95 | 139.85 | 139.85 | 66,521 |
| Jul 26, 2024 | 142.00 | 143.10 | 138.90 | 141.70 | 141.70 | 116,906 |
| Jul 25, 2024 | 137.30 | 140.95 | 136.30 | 139.10 | 139.10 | 145,450 |
| Jul 24, 2024 | 133.35 | 138.65 | 133.35 | 137.90 | 137.90 | 39,312 |
| Jul 23, 2024 | 134.95 | 136.35 | 130.90 | 133.90 | 133.90 | 129,011 |
| Jul 22, 2024 | 133.00 | 135.10 | 131.15 | 134.30 | 134.30 | 19,248 |
| Jul 19, 2024 | 138.35 | 139.30 | 134.00 | 134.65 | 134.65 | 120,051 |
| Jul 18, 2024 | 138.25 | 139.45 | 136.55 | 138.05 | 138.05 | 72,225 |
| Jul 16, 2024 | 136.95 | 139.00 | 133.95 | 137.10 | 137.10 | 67,478 |
| Jul 15, 2024 | 135.85 | 137.45 | 133.00 | 134.85 | 134.85 | 118,109 |
| Jul 12, 2024 | 137.45 | 137.45 | 135.25 | 135.50 | 135.50 | 75,790 |
| Jul 11, 2024 | 136.00 | 137.95 | 135.05 | 136.10 | 136.10 | 28,780 |
| Jul 10, 2024 | 139.05 | 139.65 | 132.20 | 135.25 | 135.25 | 126,846 |
| Jul 09, 2024 | 139.00 | 139.90 | 136.60 | 138.30 | 138.30 | 86,261 |
| Jul 08, 2024 | 141.35 | 141.65 | 136.80 | 137.95 | 137.95 | 39,061 |
| Jul 05, 2024 | 141.00 | 141.45 | 139.80 | 140.60 | 140.60 | 109,955 |
| Jul 04, 2024 | 136.20 | 140.30 | 136.20 | 139.80 | 139.80 | 284,505 |
| Jul 03, 2024 | 138.00 | 138.00 | 135.45 | 136.75 | 136.75 | 39,252 |
| Jul 02, 2024 | 137.05 | 138.10 | 135.40 | 136.25 | 136.25 | 72,651 |
| Jul 01, 2024 | 138.00 | 138.00 | 134.60 | 136.55 | 136.55 | 99,274 |
| Jun 28, 2024 | 135.55 | 137.65 | 135.55 | 136.30 | 136.30 | 69,439 |
| Jun 27, 2024 | 136.80 | 138.00 | 135.00 | 136.25 | 136.25 | 34,079 |
| Jun 26, 2024 | 138.45 | 139.55 | 135.70 | 136.20 | 136.20 | 136,736 |
| Jun 25, 2024 | 142.50 | 142.50 | 139.05 | 139.45 | 139.45 | 88,422 |
| Jun 24, 2024 | 142.55 | 142.55 | 138.60 | 140.40 | 140.40 | 39,063 |
| Jun 21, 2024 | 145.60 | 145.60 | 140.00 | 141.15 | 141.15 | 182,625 |
| Jun 20, 2024 | 141.50 | 144.90 | 139.60 | 143.60 | 143.60 | 227,717 |
| Jun 19, 2024 | 144.20 | 144.20 | 140.05 | 140.95 | 140.95 | 107,001 |
| Jun 18, 2024 | 149.00 | 149.75 | 140.35 | 141.85 | 141.85 | 337,658 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.