Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 398.90
+7.65 (1.96%)
At close: Apr 2, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 386.00 | 400.30 | 375.40 | 398.90 | 398.90 | 1.96% | 30,224 |
| Apr 1, 2026 | 380.55 | 392.65 | 372.00 | 391.25 | 391.25 | 6.91% | 25,267 |
| Mar 30, 2026 | 386.85 | 386.85 | 364.85 | 365.95 | 365.95 | -5.03% | 64,786 |
| Mar 27, 2026 | 397.10 | 398.05 | 383.10 | 385.35 | 385.35 | -3.41% | 44,349 |
| Mar 25, 2026 | 394.00 | 402.80 | 392.00 | 398.95 | 398.95 | 2.20% | 20,955 |
| Mar 24, 2026 | 397.95 | 397.95 | 384.75 | 390.35 | 390.35 | 1.55% | 36,897 |
| Mar 23, 2026 | 405.60 | 405.95 | 380.25 | 384.40 | 384.40 | -5.60% | 65,850 |
| Mar 20, 2026 | 414.40 | 418.45 | 405.10 | 407.20 | 407.20 | -0.70% | 32,110 |
| Mar 19, 2026 | 417.50 | 418.80 | 409.00 | 410.05 | 410.05 | -2.64% | 14,221 |
| Mar 18, 2026 | 412.65 | 425.20 | 412.00 | 421.15 | 421.15 | 2.05% | 35,500 |
| Mar 17, 2026 | 418.00 | 418.00 | 410.00 | 412.70 | 412.70 | -1.30% | 30,313 |
| Mar 16, 2026 | 426.00 | 426.00 | 412.10 | 418.15 | 418.15 | -1.82% | 30,792 |
| Mar 13, 2026 | 430.10 | 437.45 | 422.20 | 425.90 | 425.90 | -1.69% | 14,109 |
| Mar 12, 2026 | 422.50 | 443.40 | 415.95 | 433.20 | 433.20 | 1.85% | 46,139 |
| Mar 11, 2026 | 433.90 | 441.25 | 423.40 | 425.35 | 425.35 | -1.96% | 16,430 |
| Mar 10, 2026 | 414.00 | 436.65 | 408.15 | 433.85 | 433.85 | 5.93% | 57,348 |
| Mar 9, 2026 | 419.95 | 419.95 | 406.05 | 409.55 | 409.55 | -5.04% | 23,489 |
| Mar 6, 2026 | 430.00 | 435.95 | 428.10 | 431.30 | 431.30 | -0.28% | 8,207 |
| Mar 5, 2026 | 428.00 | 434.80 | 425.10 | 432.50 | 432.50 | 0.76% | 9,093 |
| Mar 4, 2026 | 436.00 | 436.00 | 422.85 | 429.25 | 429.25 | -2.70% | 25,502 |
| Mar 2, 2026 | 450.00 | 450.00 | 436.95 | 441.15 | 441.15 | -3.02% | 11,300 |
| Feb 27, 2026 | 460.95 | 460.95 | 453.00 | 454.90 | 454.90 | -0.52% | 7,055 |
| Feb 26, 2026 | 454.50 | 460.05 | 454.50 | 457.30 | 457.30 | -0.04% | 4,581 |
| Feb 25, 2026 | 459.00 | 462.00 | 456.50 | 457.50 | 457.50 | -0.13% | 5,467 |
| Feb 24, 2026 | 462.60 | 462.60 | 454.70 | 458.10 | 458.10 | -1.04% | 5,348 |
| Feb 23, 2026 | 462.00 | 466.60 | 460.35 | 462.90 | 462.90 | -0.23% | 6,327 |
| Feb 20, 2026 | 460.70 | 467.00 | 457.60 | 463.95 | 463.95 | 0.72% | 9,887 |
| Feb 19, 2026 | 468.20 | 469.00 | 460.00 | 460.65 | 460.65 | -1.28% | 11,050 |
| Feb 18, 2026 | 467.95 | 470.05 | 464.45 | 466.60 | 466.60 | -0.19% | 2,488 |
| Feb 17, 2026 | 469.30 | 469.55 | 458.85 | 467.50 | 467.50 | 1.59% | 3,651 |
| Feb 16, 2026 | 466.70 | 466.70 | 456.90 | 460.20 | 460.20 | -1.39% | 9,481 |
| 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 |