Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 466.70
-2.50 (-0.53%)
At close: Feb 13, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 465.15 | 471.80 | 463.00 | 466.70 | 466.70 | -0.53% | 5,264 |
| Feb 12, 2026 | 472.20 | 474.70 | 468.55 | 469.20 | 469.20 | -1.85% | 7,694 |
| Feb 11, 2026 | 488.90 | 488.95 | 474.50 | 478.05 | 478.05 | -2.17% | 11,854 |
| Feb 10, 2026 | 478.00 | 491.45 | 478.00 | 488.65 | 488.65 | 1.60% | 22,896 |
| Feb 9, 2026 | 463.20 | 483.00 | 463.20 | 480.95 | 480.95 | 3.49% | 10,940 |
| Feb 6, 2026 | 464.00 | 465.90 | 462.00 | 464.75 | 464.75 | -0.12% | 4,319 |
| Feb 5, 2026 | 474.00 | 474.00 | 464.50 | 465.30 | 465.30 | -0.66% | 6,217 |
| Feb 4, 2026 | 468.00 | 471.80 | 462.95 | 468.40 | 468.40 | 0.03% | 6,580 |
| Feb 3, 2026 | 479.65 | 479.85 | 465.30 | 468.25 | 468.25 | -0.28% | 11,586 |
| Feb 2, 2026 | 458.25 | 474.00 | 454.85 | 469.55 | 469.55 | 2.11% | 7,497 |
| Feb 1, 2026 | 466.50 | 473.95 | 457.30 | 459.85 | 459.85 | -1.41% | 6,133 |
| Jan 30, 2026 | 467.50 | 471.90 | 461.00 | 466.45 | 466.45 | -0.45% | 16,014 |
| Jan 29, 2026 | 471.80 | 471.95 | 465.25 | 468.55 | 468.55 | -0.57% | 4,649 |
| Jan 28, 2026 | 458.25 | 472.00 | 456.60 | 471.25 | 471.25 | 3.54% | 8,739 |
| Jan 27, 2026 | 464.40 | 464.40 | 450.50 | 455.15 | 455.15 | -1.97% | 25,440 |
| Jan 23, 2026 | 451.60 | 467.50 | 451.40 | 464.30 | 464.30 | 2.70% | 20,083 |
| Jan 22, 2026 | 450.05 | 455.00 | 449.10 | 452.10 | 452.10 | 1.84% | 12,667 |
| Jan 21, 2026 | 455.00 | 456.10 | 442.50 | 443.95 | 443.95 | -3.05% | 28,825 |
| Jan 20, 2026 | 464.00 | 469.15 | 456.00 | 457.90 | 457.90 | -1.30% | 22,102 |
| Jan 19, 2026 | 477.40 | 477.45 | 462.55 | 463.95 | 463.95 | -2.81% | 10,393 |
| Jan 16, 2026 | 482.30 | 484.55 | 476.15 | 477.35 | 477.35 | -1.02% | 5,176 |
| Jan 14, 2026 | 474.40 | 484.00 | 474.30 | 482.25 | 482.25 | 1.65% | 11,038 |
| Jan 13, 2026 | 474.40 | 479.00 | 473.10 | 474.40 | 474.40 | 0.02% | 5,174 |
| Jan 12, 2026 | 483.95 | 483.95 | 469.70 | 474.30 | 474.30 | -1.12% | 10,771 |
| Jan 9, 2026 | 483.00 | 483.75 | 476.00 | 479.65 | 479.65 | -0.84% | 6,381 |
| Jan 8, 2026 | 487.35 | 490.60 | 482.00 | 483.70 | 483.70 | -0.74% | 9,755 |
| Jan 7, 2026 | 487.05 | 489.55 | 484.80 | 487.30 | 487.30 | 0.08% | 10,338 |
| Jan 6, 2026 | 495.95 | 495.95 | 485.45 | 486.90 | 486.90 | -0.89% | 4,745 |
| Jan 5, 2026 | 493.05 | 498.00 | 489.60 | 491.25 | 491.25 | -0.46% | 11,287 |
| Jan 2, 2026 | 491.45 | 494.00 | 489.40 | 493.50 | 493.50 | 0.58% | 8,632 |
| Jan 1, 2026 | 493.00 | 494.90 | 489.20 | 490.65 | 490.65 | -0.50% | 5,844 |
| Dec 31, 2025 | 485.50 | 494.50 | 485.50 | 493.10 | 493.10 | 1.57% | 15,825 |
| Dec 30, 2025 | 494.10 | 495.50 | 484.30 | 485.50 | 485.50 | -1.73% | 28,802 |
| Dec 29, 2025 | 487.25 | 501.70 | 487.25 | 494.05 | 494.05 | 1.14% | 13,589 |
| Dec 26, 2025 | 499.95 | 499.95 | 486.50 | 488.50 | 488.50 | -0.08% | 12,439 |
| Dec 24, 2025 | 492.00 | 496.20 | 487.90 | 488.90 | 488.90 | -0.13% | 13,628 |
| Dec 23, 2025 | 488.50 | 494.95 | 488.50 | 489.55 | 489.55 | 0.21% | 9,433 |
| Dec 22, 2025 | 485.90 | 491.85 | 485.90 | 488.50 | 488.50 | 0.54% | 5,756 |
| Dec 19, 2025 | 488.05 | 492.95 | 485.05 | 485.90 | 485.90 | -0.33% | 5,685 |
| Dec 18, 2025 | 489.95 | 492.55 | 485.15 | 487.50 | 487.50 | -0.49% | 5,581 |
| Dec 17, 2025 | 494.30 | 494.30 | 488.50 | 489.90 | 489.90 | -0.44% | 3,234 |
| Dec 16, 2025 | 494.45 | 497.35 | 491.00 | 492.05 | 492.05 | -0.50% | 5,268 |
| Dec 15, 2025 | 496.50 | 499.55 | 491.30 | 494.50 | 494.50 | 0.81% | 12,216 |
| Dec 12, 2025 | 491.45 | 494.25 | 490.00 | 490.55 | 490.55 | 0.04% | 6,327 |
| Dec 11, 2025 | 494.70 | 495.20 | 487.95 | 490.35 | 490.35 | -0.88% | 8,904 |
| Dec 10, 2025 | 499.90 | 502.10 | 492.00 | 494.70 | 494.70 | -1.16% | 8,225 |
| Dec 9, 2025 | 490.60 | 510.55 | 490.60 | 500.50 | 500.50 | 0.40% | 31,442 |
| Dec 8, 2025 | 501.50 | 502.10 | 496.65 | 498.50 | 498.50 | -0.77% | 9,486 |
| Dec 5, 2025 | 502.75 | 505.00 | 499.05 | 502.35 | 502.35 | -0.14% | 8,876 |
| Dec 4, 2025 | 500.70 | 508.55 | 500.70 | 503.05 | 503.05 | -0.16% | 7,761 |