BSE - Delayed Quote INR

Gujarat Ambuja Exports Limited (GAEL.BO)

Compare
123.70 -3.20 (-2.52%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 129.10 143.95 129.10 142.45 142.45 368,074
Oct 8, 2024 119.05 130.95 119.05 130.45 130.45 271,865
Oct 7, 2024 127.05 127.40 120.45 121.35 121.35 107,914
Oct 4, 2024 128.05 129.00 124.60 126.70 126.70 124,716
Oct 3, 2024 125.40 131.50 124.80 128.05 128.05 350,180
Oct 1, 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 9, 2024 143.60 143.60 139.20 140.55 140.55 141,368
Sep 6, 2024 146.00 147.45 141.40 143.00 143.00 81,083
Sep 5, 2024 145.50 148.00 144.10 145.20 145.20 99,165
Sep 4, 2024 144.65 146.90 142.50 144.95 144.95 86,534
Sep 3, 2024 148.75 148.75 145.65 145.85 145.85 120,240
Sep 2, 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 26, 2024 138.20 138.20 135.00 135.20 135.20 57,677
Aug 23, 2024 0.35 Dividend
Aug 23, 2024 138.25 138.25 136.10 136.75 136.75 35,138
Aug 22, 2024 139.05 140.25 137.15 138.10 137.75 25,559
Aug 21, 2024 136.85 141.80 136.25 138.65 138.30 93,229
Aug 20, 2024 131.50 138.70 131.50 135.10 134.76 158,617
Aug 19, 2024 130.20 132.50 130.00 131.25 130.92 74,712
Aug 16, 2024 129.20 129.65 127.80 129.45 129.12 18,199
Aug 14, 2024 128.95 128.95 126.50 127.55 127.23 21,903
Aug 13, 2024 131.90 133.20 128.00 128.95 128.62 56,665
Aug 12, 2024 129.55 130.35 128.00 129.30 128.97 74,083
Aug 9, 2024 131.65 131.65 129.00 129.55 129.22 20,932
Aug 8, 2024 130.50 131.10 128.85 129.05 128.72 65,755
Aug 7, 2024 130.00 131.15 128.50 130.15 129.82 31,851
Aug 6, 2024 131.35 134.20 128.00 128.10 127.78 111,262
Aug 5, 2024 131.05 135.00 129.95 130.55 130.22 173,932
Aug 2, 2024 132.15 138.05 132.15 137.80 137.45 30,065
Aug 1, 2024 141.45 141.45 136.35 137.00 136.65 82,691
Jul 31, 2024 142.50 142.50 139.25 139.70 139.35 25,224
Jul 30, 2024 140.00 141.20 139.60 140.35 139.99 88,536
Jul 29, 2024 143.00 143.00 138.95 139.85 139.50 66,521
Jul 26, 2024 142.00 143.10 138.90 141.70 141.34 116,906
Jul 25, 2024 137.30 140.95 136.30 139.10 138.75 145,450
Jul 24, 2024 133.35 138.65 133.35 137.90 137.55 39,312
Jul 23, 2024 134.95 136.35 130.90 133.90 133.56 129,011
Jul 22, 2024 133.00 135.10 131.15 134.30 133.96 19,248
Jul 19, 2024 138.35 139.30 134.00 134.65 134.31 120,051
Jul 18, 2024 138.25 139.45 136.55 138.05 137.70 72,225
Jul 16, 2024 136.95 139.00 133.95 137.10 136.75 67,478
Jul 15, 2024 135.85 137.45 133.00 134.85 134.51 118,109
Jul 12, 2024 137.45 137.45 135.25 135.50 135.16 75,790
Jul 11, 2024 136.00 137.95 135.05 136.10 135.76 28,780
Jul 10, 2024 139.05 139.65 132.20 135.25 134.91 126,846
Jul 9, 2024 139.00 139.90 136.60 138.30 137.95 86,261
Jul 8, 2024 141.35 141.65 136.80 137.95 137.60 39,061
Jul 5, 2024 141.00 141.45 139.80 140.60 140.24 109,955
Jul 4, 2024 136.20 140.30 136.20 139.80 139.45 284,505
Jul 3, 2024 138.00 138.00 135.45 136.75 136.40 39,252
Jul 2, 2024 137.05 138.10 135.40 136.25 135.90 72,651
Jul 1, 2024 138.00 138.00 134.60 136.55 136.20 99,274
Jun 28, 2024 135.55 137.65 135.55 136.30 135.95 69,439
Jun 27, 2024 136.80 138.00 135.00 136.25 135.90 34,079
Jun 26, 2024 138.45 139.55 135.70 136.20 135.85 136,736
Jun 25, 2024 142.50 142.50 139.05 139.45 139.10 88,422
Jun 24, 2024 142.55 142.55 138.60 140.40 140.04 39,063
Jun 21, 2024 145.60 145.60 140.00 141.15 140.79 182,625
Jun 20, 2024 141.50 144.90 139.60 143.60 143.24 227,717
Jun 19, 2024 144.20 144.20 140.05 140.95 140.59 107,001
Jun 18, 2024 149.00 149.75 140.35 141.85 141.49 337,658
Jun 14, 2024 152.00 152.00 148.00 148.40 148.02 70,791
Jun 13, 2024 151.15 151.15 149.40 150.45 150.07 54,047
Jun 12, 2024 155.90 155.90 149.65 150.10 149.72 27,918
Jun 11, 2024 154.90 156.65 152.05 152.80 152.41 46,522
Jun 10, 2024 153.65 155.00 150.00 153.35 152.96 105,667
Jun 7, 2024 140.90 154.80 140.40 152.80 152.41 124,339
Jun 6, 2024 137.75 143.70 137.05 140.05 139.70 77,100
Jun 5, 2024 137.90 138.10 131.40 136.95 136.60 54,837
Jun 4, 2024 141.90 142.00 125.00 135.35 135.01 45,116
Jun 3, 2024 146.10 148.00 138.95 140.05 139.70 43,544
May 31, 2024 144.00 145.35 141.60 143.15 142.79 49,480
May 30, 2024 144.65 145.60 140.00 142.55 142.19 89,848
May 29, 2024 147.15 147.15 143.10 143.50 143.14 45,349
May 28, 2024 147.55 148.70 145.50 146.15 145.78 16,301
May 27, 2024 150.05 150.85 148.00 148.40 148.02 52,028
May 24, 2024 150.45 152.35 150.00 150.50 150.12 13,117
May 23, 2024 151.05 153.25 150.10 150.45 150.07 26,276
May 22, 2024 152.50 153.95 151.00 151.80 151.42 45,434
May 21, 2024 154.00 154.00 149.80 152.45 152.06 62,115
May 17, 2024 154.90 155.80 153.00 154.50 154.11 27,480
May 16, 2024 157.70 157.70 152.45 153.40 153.01 28,584
May 15, 2024 152.20 156.50 152.20 154.60 154.21 14,637
May 14, 2024 150.95 153.95 150.95 152.15 151.76 15,126
May 13, 2024 150.10 151.95 146.80 150.35 149.97 38,747
May 10, 2024 150.00 153.30 148.40 150.10 149.72 51,182
May 9, 2024 161.95 161.95 148.70 149.45 149.07 82,818
May 8, 2024 156.50 159.70 156.00 157.40 157.00 21,024
May 7, 2024 159.55 162.95 155.45 156.15 155.75 26,503
May 6, 2024 164.00 165.35 158.00 159.65 159.25 63,531
May 3, 2024 167.55 168.70 162.20 163.40 162.99 48,489
May 2, 2024 169.15 169.15 166.60 167.35 166.93 37,338
Apr 30, 2024 169.45 171.20 167.55 169.85 169.42 26,959
Apr 29, 2024 171.25 172.05 168.10 168.95 168.52 57,662
Apr 26, 2024 169.00 173.85 166.60 171.55 171.12 74,614
Apr 25, 2024 170.15 170.15 168.00 168.65 168.22 37,946
Apr 24, 2024 172.00 174.80 168.60 169.55 169.12 17,662
Apr 23, 2024 166.35 172.60 165.00 171.10 170.67 98,165
Apr 22, 2024 162.00 166.20 162.00 165.25 164.83 12,225
Apr 19, 2024 161.80 163.20 160.85 161.50 161.09 42,421
Apr 18, 2024 166.00 167.75 162.60 163.75 163.33 44,653
Apr 16, 2024 162.05 167.25 162.05 165.45 165.03 42,247
Apr 15, 2024 160.00 168.60 160.00 164.55 164.13 87,246
Apr 12, 2024 173.00 173.00 167.85 168.40 167.97 53,589
Apr 10, 2024 171.85 173.70 168.85 172.15 171.71 27,512
Apr 9, 2024 175.00 175.75 167.85 170.30 169.87 80,329
Apr 8, 2024 180.45 181.00 173.70 174.85 174.41 25,520
Apr 5, 2024 180.80 182.05 177.05 179.40 178.95 88,470
Apr 4, 2024 171.90 187.00 170.85 180.85 180.39 435,341
Apr 3, 2024 163.25 170.45 163.25 168.80 168.37 100,847
Apr 2, 2024 166.55 166.60 162.50 164.20 163.78 48,851
Apr 1, 2024 160.00 166.45 160.00 165.60 165.18 28,174
Mar 28, 2024 160.25 163.50 157.95 159.40 159.00 107,482
Mar 27, 2024 158.50 159.80 154.00 158.20 157.80 90,371
Mar 26, 2024 160.30 163.35 155.00 155.40 155.01 30,630
Mar 22, 2024 167.00 167.75 157.00 159.95 159.54 40,525
Mar 21, 2024 166.25 168.15 164.20 164.90 164.48 22,473
Mar 20, 2024 171.65 171.65 165.00 165.45 165.03 31,378
Mar 19, 2024 179.80 180.20 168.75 169.55 169.12 74,189
Mar 18, 2024 183.55 186.55 178.00 179.80 179.34 60,269
Mar 15, 2024 2:1 Stock Splits
Mar 15, 2024 185.00 186.70 178.05 179.95 179.49 151,730
Mar 14, 2024 184.95 184.95 177.50 183.43 182.96 202,854
Mar 13, 2024 196.98 196.98 178.00 180.82 180.37 83,170
Mar 12, 2024 200.75 207.30 192.50 193.55 193.06 260,770
Mar 11, 2024 198.10 208.52 196.50 199.55 199.04 135,804
Mar 7, 2024 192.52 197.50 192.52 194.98 194.48 36,678
Mar 6, 2024 202.13 202.13 191.73 195.38 194.88 201,664
Mar 5, 2024 203.73 203.73 199.00 202.55 202.04 89,336
Mar 4, 2024 206.23 209.00 201.15 202.35 201.84 59,190
Mar 1, 2024 197.52 202.57 197.50 200.32 199.82 105,546
Feb 29, 2024 197.00 198.05 190.77 196.70 196.20 51,860
Feb 28, 2024 208.43 208.43 195.05 195.80 195.30 54,696
Feb 27, 2024 207.98 208.80 202.55 204.32 203.81 145,148
Feb 26, 2024 205.50 207.00 202.85 205.93 205.40 75,942
Feb 23, 2024 204.40 208.00 202.65 204.40 203.88 121,258
Feb 22, 2024 203.10 206.82 198.75 202.40 201.89 327,624
Feb 21, 2024 194.77 205.98 193.27 201.80 201.29 626,542
Feb 20, 2024 181.93 198.73 181.50 193.35 192.86 372,784
Feb 19, 2024 183.13 185.25 181.50 182.20 181.74 45,174
Feb 16, 2024 183.18 184.95 179.50 182.43 181.96 118,198
Feb 15, 2024 186.20 189.73 181.15 182.55 182.09 120,940
Feb 14, 2024 178.75 185.45 177.57 184.63 184.16 57,304
Feb 13, 2024 180.60 183.05 176.50 180.07 179.62 34,200
Feb 12, 2024 187.82 189.85 178.18 179.52 179.07 49,616
Feb 9, 2024 189.77 192.68 183.50 184.68 184.21 125,030
Feb 8, 2024 192.07 194.93 189.38 189.85 189.37 26,060
Feb 7, 2024 194.75 196.73 192.07 192.80 192.31 33,950
Feb 6, 2024 195.98 197.90 193.00 193.98 193.48 58,206
Feb 5, 2024 204.40 204.40 192.30 194.60 194.11 135,638
Feb 2, 2024 202.25 210.38 194.32 198.88 198.37 690,004
Feb 1, 2024 197.38 202.25 192.50 199.55 199.04 185,588
Jan 31, 2024 192.38 196.50 190.35 194.52 194.03 187,902
Jan 30, 2024 190.75 195.35 188.68 190.75 190.27 102,928
Jan 29, 2024 193.52 196.20 187.63 190.27 189.79 425,434
Jan 25, 2024 167.57 195.55 167.57 184.13 183.66 162,476
Jan 24, 2024 162.70 178.05 162.70 167.38 166.95 141,850
Jan 23, 2024 167.13 170.02 160.65 162.68 162.26 74,576
Jan 19, 2024 169.45 171.00 166.70 167.38 166.95 51,482
Jan 18, 2024 171.93 171.93 165.25 167.82 167.40 54,866
Jan 17, 2024 172.27 174.25 168.65 169.13 168.70 54,804
Jan 16, 2024 177.45 177.45 170.82 172.90 172.46 38,716
Jan 15, 2024 177.70 178.15 174.68 175.35 174.91 14,684
Jan 12, 2024 181.50 181.50 175.95 177.13 176.68 21,204
Jan 11, 2024 179.25 179.57 175.77 176.48 176.03 51,162
Jan 10, 2024 176.98 180.30 174.68 178.30 177.85 80,494
Jan 9, 2024 179.73 181.93 173.85 175.02 174.58 47,228
Jan 8, 2024 180.15 181.88 177.35 177.95 177.50 19,954
Jan 5, 2024 182.15 183.90 180.40 181.70 181.24 51,318
Jan 4, 2024 182.13 182.88 180.10 180.43 179.97 16,426
Jan 3, 2024 183.52 183.52 178.82 179.18 178.72 20,208
Jan 2, 2024 181.27 184.50 179.13 181.45 180.99 65,522
Jan 1, 2024 184.02 184.80 179.05 181.55 181.09 30,570
Dec 29, 2023 181.43 184.75 179.73 183.40 182.94 32,344
Dec 28, 2023 183.90 187.75 179.95 180.35 179.89 89,472
Dec 27, 2023 186.90 186.90 183.15 184.10 183.63 26,206
Dec 26, 2023 185.80 186.52 182.65 184.10 183.63 36,134
Dec 22, 2023 191.13 191.25 181.68 183.18 182.71 153,008
Dec 21, 2023 170.65 192.00 170.65 190.43 189.94 352,558
Dec 20, 2023 191.00 192.45 175.48 177.80 177.35 189,288
Dec 19, 2023 196.00 196.15 189.60 190.15 189.67 105,416
Dec 18, 2023 204.48 205.02 193.75 196.48 195.98 160,252
Dec 15, 2023 195.23 202.70 194.90 201.60 201.09 117,574
Dec 14, 2023 191.07 197.75 190.00 194.52 194.03 114,918
Dec 13, 2023 194.00 195.65 189.82 190.77 190.29 33,036
Dec 12, 2023 192.02 194.95 190.00 192.55 192.06 119,960
Dec 11, 2023 185.07 192.60 185.07 191.48 190.99 181,196
Dec 8, 2023 189.85 193.35 182.82 184.80 184.33 178,470
Dec 7, 2023 191.23 195.75 181.48 189.95 189.47 114,636
Dec 6, 2023 185.02 197.85 185.02 190.02 189.54 195,646
Dec 5, 2023 184.48 184.50 180.35 183.05 182.59 30,984
Dec 4, 2023 184.15 185.02 181.05 181.57 181.11 43,978
Dec 1, 2023 187.52 188.07 180.10 181.38 180.92 72,766
Nov 30, 2023 177.52 187.23 177.52 185.90 185.43 74,138
Nov 29, 2023 182.50 189.50 180.00 182.23 181.76 143,890
Nov 28, 2023 179.48 183.43 177.50 181.43 180.97 26,240
Nov 24, 2023 181.45 182.98 177.50 180.00 179.54 40,632
Nov 23, 2023 177.57 183.43 177.57 181.05 180.59 16,254
Nov 22, 2023 183.98 184.32 178.15 180.10 179.64 98,980
Nov 21, 2023 181.50 188.35 181.13 182.90 182.44 63,328
Nov 20, 2023 180.95 183.50 179.05 180.15 179.69 18,738
Nov 17, 2023 177.55 183.35 177.55 180.43 179.97 70,470
Nov 16, 2023 181.00 184.00 179.25 180.40 179.94 73,280
Nov 15, 2023 175.52 181.38 174.52 180.18 179.72 45,758
Nov 13, 2023 172.70 177.00 169.30 174.20 173.76 95,778
Nov 10, 2023 168.20 173.02 168.20 169.82 169.39 12,032
Nov 9, 2023 172.02 172.02 168.57 169.50 169.07 24,432
Nov 8, 2023 166.40 173.07 166.40 171.68 171.24 29,262
Nov 7, 2023 171.00 171.00 165.50 166.20 165.78 16,940
Nov 6, 2023 168.95 171.25 164.63 169.95 169.52 23,170
Nov 3, 2023 162.57 169.63 161.32 164.60 164.18 32,284
Nov 2, 2023 158.20 164.25 154.63 162.93 162.51 171,328
Nov 1, 2023 164.38 164.50 155.00 156.25 155.85 126,382
Oct 31, 2023 164.27 175.00 160.82 162.68 162.26 79,320
Oct 30, 2023 168.02 168.98 164.30 165.07 164.66 64,196
Oct 27, 2023 166.63 171.00 165.50 166.90 166.48 79,030
Oct 26, 2023 164.48 168.35 154.45 166.10 165.68 113,772
Oct 25, 2023 158.52 171.23 155.50 157.82 157.43 164,720

Related Tickers