Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 469.95
-15.45 (-3.18%)
At close: May 12, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 485.00 | 485.00 | 468.05 | 469.95 | 469.95 | -3.18% | 20,790 |
| May 11, 2026 | 496.15 | 496.20 | 482.05 | 485.40 | 485.40 | -2.45% | 14,551 |
| May 8, 2026 | 501.25 | 507.65 | 493.00 | 497.60 | 497.60 | -0.73% | 29,567 |
| May 7, 2026 | 504.60 | 504.60 | 494.95 | 501.25 | 501.25 | 0.42% | 20,072 |
| May 6, 2026 | 488.35 | 506.00 | 488.30 | 499.15 | 499.15 | 3.20% | 89,202 |
| May 5, 2026 | 472.10 | 491.10 | 472.10 | 483.65 | 483.65 | 1.74% | 32,044 |
| May 4, 2026 | 474.00 | 478.85 | 469.80 | 475.40 | 475.40 | 1.20% | 10,196 |
| Apr 30, 2026 | 478.60 | 478.60 | 465.65 | 469.75 | 469.75 | -1.14% | 16,294 |
| Apr 29, 2026 | 476.00 | 482.05 | 474.50 | 475.15 | 475.15 | -0.02% | 18,467 |
| Apr 28, 2026 | 474.10 | 476.95 | 472.00 | 475.25 | 475.25 | - | 13,323 |
| Apr 27, 2026 | 472.00 | 478.70 | 471.60 | 475.25 | 475.25 | 1.42% | 12,113 |
| Apr 24, 2026 | 486.00 | 488.00 | 466.55 | 468.60 | 468.60 | -2.43% | 19,601 |
| Apr 23, 2026 | 487.95 | 491.00 | 477.40 | 480.25 | 480.25 | -1.64% | 15,762 |
| Apr 22, 2026 | 483.95 | 489.70 | 483.00 | 488.25 | 488.25 | 1.03% | 13,352 |
| Apr 21, 2026 | 480.00 | 490.00 | 480.00 | 483.25 | 483.25 | 0.18% | 19,445 |
| Apr 20, 2026 | 489.40 | 494.35 | 478.05 | 482.40 | 482.40 | -1.43% | 24,989 |
| Apr 17, 2026 | 464.00 | 496.65 | 463.10 | 489.40 | 489.40 | 5.61% | 96,654 |
| Apr 16, 2026 | 455.00 | 465.90 | 451.20 | 463.40 | 463.40 | 2.84% | 18,485 |
| Apr 15, 2026 | 444.05 | 454.20 | 444.05 | 450.60 | 450.60 | 2.43% | 20,639 |
| Apr 13, 2026 | 422.10 | 442.55 | 419.40 | 439.90 | 439.90 | 1.68% | 17,993 |
| Apr 10, 2026 | 431.00 | 436.15 | 425.90 | 432.65 | 432.65 | 0.92% | 24,300 |
| Apr 9, 2026 | 423.00 | 438.45 | 421.00 | 428.70 | 428.70 | 2.16% | 27,454 |
| Apr 8, 2026 | 414.00 | 421.85 | 413.50 | 419.65 | 419.65 | 3.29% | 48,895 |
| Apr 7, 2026 | 407.55 | 409.50 | 399.95 | 406.30 | 406.30 | 0.40% | 7,686 |
| Apr 6, 2026 | 407.00 | 407.00 | 392.55 | 404.70 | 404.70 | 1.45% | 23,582 |
| 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 |