GUJARAT ALKALIES - Price History
Monthly price history for GUJALKALI.NS (GUJARAT ALKALIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹808.85 | ₹808.85 |
| April 2024 | ₹792.20 | ₹792.20 |
| March 2024 | ₹673.45 | ₹673.45 |
| February 2024 | ₹801 | ₹801 |
| January 2024 | ₹791.90 | ₹791.90 |
| December 2023 | ₹776.75 | ₹776.75 |
| November 2023 | ₹718.10 | ₹718.10 |
| October 2023 | ₹718.50 | ₹718.50 |
| September 2023 | ₹732.65 | ₹732.65 |
| August 2023 | ₹675.61 | ₹697.75 |
| July 2023 | ₹638.47 | ₹659.40 |
| June 2023 | ₹656.48 | ₹678 |
| May 2023 | ₹627.97 | ₹648.55 |
| April 2023 | ₹662.73 | ₹684.45 |
| March 2023 | ₹566.58 | ₹585.15 |
| February 2023 | ₹600.23 | ₹619.90 |
| January 2023 | ₹665.10 | ₹686.90 |
| December 2022 | ₹742.76 | ₹767.10 |
| November 2022 | ₹768.95 | ₹794.15 |
| October 2022 | ₹862.72 | ₹891 |
| September 2022 | ₹821.72 | ₹848.65 |
| August 2022 | ₹851.13 | ₹888.90 |
| July 2022 | ₹720.62 | ₹752.60 |
| June 2022 | ₹660.06 | ₹689.35 |
| May 2022 | ₹769.36 | ₹803.50 |
| April 2022 | ₹951.77 | ₹994 |
| March 2022 | ₹858.46 | ₹896.55 |
| February 2022 | ₹609.31 | ₹636.35 |
| January 2022 | ₹660.54 | ₹689.85 |
| December 2021 | ₹622.53 | ₹650.15 |
| November 2021 | ₹581.74 | ₹607.55 |
| October 2021 | ₹718.85 | ₹750.75 |
| September 2021 | ₹644.17 | ₹672.75 |
| August 2021 | ₹428.18 | ₹454.50 |
| July 2021 | ₹450.89 | ₹478.60 |
| June 2021 | ₹379 | ₹402.30 |
| May 2021 | ₹379.15 | ₹402.45 |
| April 2021 | ₹388.28 | ₹412.15 |
| March 2021 | ₹324.83 | ₹344.80 |
| February 2021 | ₹295.06 | ₹313.20 |
| January 2021 | ₹304.96 | ₹323.70 |
| December 2020 | ₹333.69 | ₹354.20 |
| November 2020 | ₹303.87 | ₹322.55 |
| October 2020 | ₹305.33 | ₹324.10 |
| September 2020 | ₹311.64 | ₹330.80 |
| August 2020 | ₹315.71 | ₹342.90 |
| July 2020 | ₹288.73 | ₹313.60 |
| June 2020 | ₹305.07 | ₹331.35 |
| May 2020 | ₹283.94 | ₹308.40 |
| April 2020 | ₹332.60 | ₹361.25 |
| March 2020 | ₹205.32 | ₹223 |
| February 2020 | ₹311.47 | ₹338.30 |
| January 2020 | ₹366.12 | ₹397.65 |
| December 2019 | ₹385.31 | ₹418.50 |
| November 2019 | ₹376.52 | ₹408.95 |
| October 2019 | ₹429.37 | ₹466.35 |
| September 2019 | ₹419.65 | ₹455.80 |
| August 2019 | ₹350.78 | ₹387.55 |
| July 2019 | ₹378.11 | ₹417.75 |
| June 2019 | ₹470.57 | ₹519.90 |
| May 2019 | ₹499.22 | ₹551.55 |
| April 2019 | ₹436.27 | ₹482 |
| March 2019 | ₹446.72 | ₹493.55 |
| February 2019 | ₹402.14 | ₹444.30 |
| January 2019 | ₹458.44 | ₹506.50 |
| December 2018 | ₹491.25 | ₹542.75 |
| November 2018 | ₹506.91 | ₹560.05 |
| October 2018 | ₹487 | ₹538.05 |
| September 2018 | ₹540.04 | ₹596.65 |
| August 2018 | ₹516.14 | ₹576.45 |
| July 2018 | ₹480.20 | ₹536.30 |
| June 2018 | ₹476.03 | ₹531.65 |
| May 2018 | ₹587.78 | ₹656.45 |
| April 2018 | ₹669.12 | ₹747.30 |
| March 2018 | ₹625.47 | ₹698.55 |
| February 2018 | ₹660.30 | ₹737.45 |
| January 2018 | ₹673.51 | ₹752.20 |
| December 2017 | ₹667.55 | ₹745.55 |
| November 2017 | ₹697.64 | ₹779.15 |
| October 2017 | ₹700.37 | ₹782.20 |
| September 2017 | ₹501.19 | ₹559.75 |
| August 2017 | ₹394.55 | ₹440.65 |
| July 2017 | ₹353.86 | ₹399.70 |
| June 2017 | ₹343.19 | ₹387.65 |
| May 2017 | ₹361.74 | ₹408.60 |
| April 2017 | ₹414.02 | ₹467.65 |
| March 2017 | ₹361.03 | ₹407.80 |
| February 2017 | ₹338.14 | ₹381.95 |
| January 2017 | ₹331.20 | ₹374.10 |
| December 2016 | ₹306.14 | ₹345.80 |
| November 2016 | ₹324.20 | ₹366.20 |
| October 2016 | ₹355.94 | ₹402.05 |
| September 2016 | ₹268.07 | ₹302.80 |
| August 2016 | ₹275.88 | ₹316 |
| July 2016 | ₹239.73 | ₹274.60 |
| June 2016 | ₹199.44 | ₹228.45 |
| May 2016 | ₹186.96 | ₹214.15 |
| April 2016 | ₹158.19 | ₹181.20 |
| March 2016 | ₹144.53 | ₹165.55 |
| February 2016 | ₹126.63 | ₹145.05 |
| January 2016 | ₹160.46 | ₹183.80 |
| December 2015 | ₹160.68 | ₹184.05 |
| November 2015 | ₹144.48 | ₹165.50 |
| October 2015 | ₹146.23 | ₹167.50 |
| September 2015 | ₹143.87 | ₹164.80 |
| August 2015 | ₹149.40 | ₹175.70 |
| July 2015 | ₹142.81 | ₹167.95 |
| June 2015 | ₹139.20 | ₹163.70 |
| May 2015 | ₹145.06 | ₹170.60 |
| April 2015 | ₹144.68 | ₹170.15 |
| March 2015 | ₹135.96 | ₹159.90 |
| February 2015 | ₹157.35 | ₹185.05 |
| January 2015 | ₹164.20 | ₹193.10 |
| December 2014 | ₹150.80 | ₹177.35 |
| November 2014 | ₹163.68 | ₹192.50 |
| October 2014 | ₹168.66 | ₹198.35 |
| September 2014 | ₹173.42 | ₹203.95 |
| August 2014 | ₹164.92 | ₹193.95 |
| July 2014 | ₹173.63 | ₹208.35 |
| June 2014 | ₹167.84 | ₹201.40 |
| May 2014 | ₹169.42 | ₹203.30 |
| April 2014 | ₹146.71 | ₹176.05 |
| March 2014 | ₹151.63 | ₹181.95 |
| February 2014 | ₹142.13 | ₹170.55 |
| January 2014 | ₹165.34 | ₹198.40 |
| December 2013 | ₹133.38 | ₹160.05 |
| November 2013 | ₹133.17 | ₹159.80 |
| October 2013 | ₹134.67 | ₹161.60 |
| September 2013 | ₹127.54 | ₹153.05 |
| August 2013 | ₹125.38 | ₹150.45 |
| July 2013 | ₹133.40 | ₹163.80 |
| June 2013 | ₹145 | ₹178.05 |
| May 2013 | ₹148.10 | ₹181.85 |
| April 2013 | ₹135.43 | ₹166.30 |
| March 2013 | ₹175.42 | ₹215.40 |
| February 2013 | ₹109.66 | ₹134.65 |
| January 2013 | ₹112.79 | ₹138.50 |
| December 2012 | ₹119.19 | ₹146.35 |
| November 2012 | ₹112.47 | ₹138.10 |
| October 2012 | ₹107.30 | ₹131.75 |
| September 2012 | ₹108.31 | ₹133 |
| August 2012 | ₹101.70 | ₹127.90 |
| July 2012 | ₹100.75 | ₹126.70 |
| June 2012 | ₹97.29 | ₹122.35 |
| May 2012 | ₹94.27 | ₹118.55 |
| April 2012 | ₹100.12 | ₹125.90 |
| March 2012 | ₹96.58 | ₹121.45 |
| February 2012 | ₹107.91 | ₹135.70 |
| January 2012 | ₹107.91 | ₹135.70 |
| December 2011 | ₹102.98 | ₹129.50 |
| November 2011 | ₹104.37 | ₹131.25 |
| October 2011 | ₹112.08 | ₹140.95 |
| September 2011 | ₹110.69 | ₹139.20 |
| August 2011 | ₹113.85 | ₹146.20 |
| July 2011 | ₹120.04 | ₹154.15 |
| June 2011 | ₹112.37 | ₹144.30 |
| May 2011 | ₹109.61 | ₹140.75 |
| April 2011 | ₹107.78 | ₹138.40 |
| March 2011 | ₹99.33 | ₹127.55 |
| February 2011 | ₹90.33 | ₹116 |
| January 2011 | ₹95.75 | ₹122.95 |
| December 2010 | ₹108.79 | ₹139.70 |
| November 2010 | ₹99.84 | ₹128.20 |
| October 2010 | ₹101.28 | ₹130.05 |
| September 2010 | ₹98.90 | ₹127 |
| August 2010 | ₹88.08 | ₹115.85 |
| July 2010 | ₹96.52 | ₹126.95 |
| June 2010 | ₹95.23 | ₹125.25 |
| May 2010 | ₹90.25 | ₹118.70 |
| April 2010 | ₹89.22 | ₹117.35 |
| March 2010 | ₹95.61 | ₹125.75 |
| February 2010 | ₹101.88 | ₹134 |
| January 2010 | ₹94.88 | ₹124.80 |
| December 2009 | ₹98.88 | ₹130.05 |
| November 2009 | ₹87.66 | ₹115.30 |
| October 2009 | ₹87.09 | ₹114.55 |
| September 2009 | ₹89.87 | ₹118.20 |
| August 2009 | ₹85.76 | ₹112.80 |
| July 2009 | ₹75.60 | ₹102.20 |
| June 2009 | ₹74.34 | ₹100.50 |
| May 2009 | ₹77.19 | ₹104.35 |
| April 2009 | ₹55.99 | ₹75.70 |
| March 2009 | ₹43.68 | ₹59.05 |
| February 2009 | ₹44.42 | ₹60.05 |
| January 2009 | ₹49.48 | ₹66.90 |
| December 2008 | ₹52 | ₹70.30 |
| November 2008 | ₹46.56 | ₹62.95 |
| October 2008 | ₹50.52 | ₹68.30 |
| September 2008 | ₹82.07 | ₹110.95 |
| August 2008 | ₹120.72 | ₹163.20 |
| July 2008 | ₹114.88 | ₹158.75 |
| June 2008 | ₹114.30 | ₹157.95 |
| May 2008 | ₹142.67 | ₹197.15 |
| April 2008 | ₹130.66 | ₹180.55 |
| March 2008 | ₹108.33 | ₹149.70 |
| February 2008 | ₹125.38 | ₹173.25 |
| January 2008 | ₹119.22 | ₹164.75 |
| December 2007 | ₹181.60 | ₹250.95 |
| November 2007 | ₹147.01 | ₹203.15 |
| October 2007 | ₹129.14 | ₹178.45 |
| September 2007 | ₹118.79 | ₹164.15 |
| August 2007 | ₹94.04 | ₹129.95 |
| July 2007 | ₹100.85 | ₹140.45 |
| June 2007 | ₹103.94 | ₹144.75 |
| May 2007 | ₹107.06 | ₹149.10 |
| April 2007 | ₹106.23 | ₹147.95 |
| March 2007 | ₹83.51 | ₹116.30 |
| February 2007 | ₹87.89 | ₹122.40 |
| January 2007 | ₹104.01 | ₹144.85 |
| December 2006 | ₹109.21 | ₹152.10 |
| November 2006 | ₹103.54 | ₹144.20 |
| October 2006 | ₹106.83 | ₹150.25 |
| September 2006 | ₹126.64 | ₹178.10 |
| August 2006 | ₹126.71 | ₹178.20 |
| July 2006 | ₹102.08 | ₹145.15 |
| June 2006 | ₹111.99 | ₹159.25 |
| May 2006 | ₹135.66 | ₹192.90 |
| April 2006 | ₹146.87 | ₹208.85 |
| March 2006 | ₹107.53 | ₹152.90 |
| February 2006 | ₹106.79 | ₹151.85 |
| January 2006 | ₹88.47 | ₹125.80 |
| December 2005 | ₹92.34 | ₹131.30 |
| November 2005 | ₹95.96 | ₹136.45 |
| October 2005 | ₹94.48 | ₹134.35 |
| September 2005 | ₹102.36 | ₹145.55 |
| August 2005 | ₹104.62 | ₹150.25 |
| July 2005 | ₹102.98 | ₹147.90 |
| June 2005 | ₹86.59 | ₹124.35 |
| May 2005 | ₹92.96 | ₹133.50 |
| April 2005 | ₹95.78 | ₹137.55 |
| March 2005 | ₹93.27 | ₹133.95 |
| February 2005 | ₹88.05 | ₹126.45 |
| January 2005 | ₹88.05 | ₹126.45 |
| December 2004 | ₹86.59 | ₹124.35 |
| November 2004 | ₹74.12 | ₹106.45 |
| October 2004 | ₹57.20 | ₹82.15 |
| September 2004 | ₹41.33 | ₹59.35 |
| August 2004 | ₹37.29 | ₹54.30 |
| July 2004 | ₹29.46 | ₹42.90 |
| June 2004 | ₹21.08 | ₹30.70 |
| May 2004 | ₹22.11 | ₹32.20 |
| April 2004 | ₹30.08 | ₹43.80 |
| March 2004 | ₹26.16 | ₹38.10 |
| February 2004 | ₹27.95 | ₹40.70 |
| January 2004 | ₹32.72 | ₹47.65 |
| December 2003 | ₹38.23 | ₹55.67 |
| November 2003 | ₹34.48 | ₹50.21 |
| October 2003 | ₹28.93 | ₹42.13 |
| September 2003 | ₹25.02 | ₹36.44 |
| August 2003 | ₹17.55 | ₹25.56 |
| July 2003 | ₹17.11 | ₹24.92 |
| June 2003 | ₹17.09 | ₹24.89 |
| May 2003 | ₹13.34 | ₹19.43 |
| April 2003 | ₹10.71 | ₹15.59 |
| March 2003 | ₹8.21 | ₹11.96 |
| February 2003 | ₹11.15 | ₹16.23 |
| January 2003 | ₹13.51 | ₹19.67 |
| December 2002 | ₹13.92 | ₹20.27 |
| November 2002 | ₹10.59 | ₹15.42 |
| October 2002 | ₹9.67 | ₹14.08 |
| September 2002 | ₹9.79 | ₹14.25 |
| August 2002 | ₹10.04 | ₹14.62 |
| July 2002 | ₹12.63 | ₹18.39 |
| June 2002 | ₹13.25 | ₹19.30 |
| May 2002 | ₹7.36 | ₹10.71 |
| April 2002 | ₹6.59 | ₹9.60 |
| March 2002 | ₹5.34 | ₹7.78 |
| February 2002 | ₹5.43 | ₹7.91 |
| January 2002 | ₹5.43 | ₹7.91 |
| December 2001 | ₹5.78 | ₹8.42 |
| November 2001 | ₹6.73 | ₹9.80 |
| October 2001 | ₹6.24 | ₹9.09 |
| September 2001 | ₹5.46 | ₹7.95 |
| August 2001 | ₹5.55 | ₹8.08 |
| July 2001 | ₹6.24 | ₹9.09 |
| June 2001 | ₹6.48 | ₹9.43 |
| May 2001 | ₹7.86 | ₹11.45 |
| April 2001 | ₹7.66 | ₹11.15 |
| March 2001 | ₹7.59 | ₹11.05 |
| February 2001 | ₹10.08 | ₹14.68 |
| January 2001 | ₹8.32 | ₹12.12 |
| December 2000 | ₹7.47 | ₹10.88 |
| November 2000 | ₹6.71 | ₹9.77 |
| October 2000 | ₹5.23 | ₹7.61 |
| September 2000 | ₹5.90 | ₹8.59 |
| August 2000 | ₹6.02 | ₹8.76 |
| July 2000 | ₹6.12 | ₹8.92 |
| June 2000 | ₹6.54 | ₹9.53 |
| May 2000 | ₹6.59 | ₹9.60 |
| April 2000 | ₹6.06 | ₹8.82 |
| March 2000 | ₹7.86 | ₹11.45 |
| February 2000 | ₹6.92 | ₹10.07 |
| January 2000 | ₹9.27 | ₹13.50 |
| December 1999 | ₹11.63 | ₹16.94 |
| November 1999 | ₹9.32 | ₹13.57 |
| October 1999 | ₹11.82 | ₹17.21 |
| September 1999 | ₹12.79 | ₹18.62 |
| August 1999 | ₹16.65 | ₹24.25 |
| July 1999 | ₹13.27 | ₹19.33 |
| June 1999 | ₹13.64 | ₹19.87 |
| May 1999 | ₹12.16 | ₹17.71 |
| April 1999 | ₹9.53 | ₹13.88 |
| March 1999 | ₹8.32 | ₹12.12 |
| February 1999 | ₹9.60 | ₹13.98 |
| January 1999 | ₹11.84 | ₹17.24 |
| December 1998 | ₹18.51 | ₹26.95 |
| November 1998 | ₹14.52 | ₹21.15 |
| October 1998 | ₹14.94 | ₹21.75 |
| September 1998 | ₹17.17 | ₹25 |
| August 1998 | ₹17.68 | ₹25.75 |
| July 1998 | ₹18.54 | ₹27 |
| June 1998 | ₹25.41 | ₹37 |
| May 1998 | ₹35.54 | ₹51.75 |
| April 1998 | ₹39.21 | ₹57.10 |
| March 1998 | ₹42.40 | ₹61.75 |
| February 1998 | ₹38.28 | ₹55.75 |
| January 1998 | ₹39.83 | ₹58 |
| December 1997 | ₹43.44 | ₹63.25 |
| November 1997 | ₹42.89 | ₹62.45 |
| October 1997 | ₹44.29 | ₹64.50 |
| September 1997 | ₹45.67 | ₹66.50 |
| August 1997 | ₹43.26 | ₹63 |
| July 1997 | ₹52.88 | ₹77 |
| June 1997 | ₹43.95 | ₹64 |
| May 1997 | ₹44.64 | ₹65 |
| April 1997 | ₹46.87 | ₹68.25 |
| March 1997 | ₹45.67 | ₹66.50 |
| February 1997 | ₹46.01 | ₹67 |
| January 1997 | ₹52.53 | ₹76.50 |
| December 1996 | ₹53.56 | ₹78 |
| November 1996 | ₹42.51 | ₹61.90 |
| October 1996 | ₹66.65 | ₹97.05 |
| September 1996 | ₹68.33 | ₹99.50 |
| August 1996 | ₹76.57 | ₹111.50 |
| July 1996 | ₹78.97 | ₹115 |
| June 1996 | ₹90.65 | ₹132 |
| May 1996 | ₹96.90 | ₹141.10 |
| April 1996 | ₹92.36 | ₹134.50 |
| March 1996 | ₹85.84 | ₹125 |
| February 1996 | ₹92.02 | ₹134 |
| January 1996 | ₹88.59 | ₹129 |
| December 1995 | ₹88.52 | ₹128.90 |
| November 1995 | ₹85.87 | ₹125.05 |
| October 1995 | ₹95.45 | ₹139 |
| September 1995 | ₹84.47 | ₹123 |
| August 1995 | ₹81.72 | ₹119 |
| July 1995 | ₹82.44 | ₹120.05 |
| June 1995 | ₹85.84 | ₹125 |
| May 1995 | ₹86.53 | ₹126 |
| April 1995 | ₹91.37 | ₹133.05 |
| March 1995 | ₹115.37 | ₹168 |
| February 1995 | ₹109.88 | ₹160 |
| January 1995 | ₹120.52 | ₹175.50 |
| December 1994 | ₹164.81 | ₹240 |
| November 1994 | ₹178.55 | ₹260 |
GUJALKALI.NS
Price: ₹808.85
52 week price:
5-year range yield:
Forward Dividend Yield: 2.92%
Payout Ratio: -144.74%
Payout Ratio Range:
Dividend Per Share: 23.55 INR
Earnings Per Share: -16.31 INR
P/E Ratio: -49.15
Exchange: NSI
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 56.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.15%