Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 618.25
-10.70 (-1.70%)
At close: Oct 7, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 633.95 | 633.95 | 615.65 | 618.25 | 618.25 | -1.70% | 28,332 |
| Oct 6, 2026 | 588.00 | 633.75 | 586.80 | 628.95 | 628.95 | 7.21% | 140,929 |
| Oct 5, 2026 | 593.65 | 600.00 | 582.00 | 586.65 | 586.65 | -0.48% | 18,115 |
| Oct 1, 2026 | 602.00 | 602.00 | 576.85 | 589.50 | 589.50 | -2.46% | 60,891 |
| Sep 30, 2026 | 611.00 | 621.45 | 603.60 | 604.35 | 604.35 | -1.17% | 60,119 |
| Sep 29, 2026 | 620.00 | 627.15 | 610.00 | 611.50 | 611.50 | -1.48% | 43,520 |
| Sep 28, 2026 | 633.70 | 635.00 | 617.45 | 620.70 | 620.70 | -1.47% | 44,935 |
| Sep 25, 2026 | 625.50 | 635.85 | 619.40 | 629.95 | 629.95 | 0.78% | 134,336 |
| Sep 24, 2026 | 620.65 | 634.70 | 616.00 | 625.05 | 625.05 | 0.33% | 90,226 |
| Sep 23, 2026 | 601.65 | 628.00 | 594.05 | 623.00 | 623.00 | 4.05% | 131,746 |
| Sep 22, 2026 | 587.55 | 615.75 | 587.55 | 598.75 | 598.75 | 1.59% | 118,451 |
| Sep 21, 2026 | 588.10 | 598.45 | 582.30 | 589.40 | 589.40 | -0.03% | 35,634 |
| Sep 18, 2026 | 579.00 | 594.45 | 574.20 | 589.55 | 589.55 | 0.83% | 75,848 |
| Sep 17, 2026 | 540.55 | 598.90 | 538.80 | 584.70 | 584.70 | 8.25% | 365,068 |
| Sep 16, 2026 | 540.00 | 545.15 | 528.70 | 540.15 | 540.15 | -0.09% | 24,696 |
| Sep 15, 2026 | 565.05 | 565.05 | 540.00 | 540.65 | 540.65 | -3.84% | 21,141 |
| Sep 11, 2026 | 565.00 | 565.05 | 559.55 | 562.25 | 562.25 | -1.20% | 27,071 |
| Sep 10, 2026 | 572.85 | 574.00 | 565.00 | 569.10 | 569.10 | -0.88% | 32,129 |
| Sep 9, 2026 | 565.00 | 579.10 | 557.20 | 574.15 | 574.15 | 1.06% | 44,182 |
| Sep 8, 2026 | 600.65 | 601.25 | 586.85 | 589.10 | 568.10 | -1.42% | 51,254 |
| Sep 7, 2026 | 598.55 | 606.00 | 594.00 | 597.60 | 576.30 | 0.09% | 57,639 |
| Sep 4, 2026 | 592.00 | 599.00 | 585.40 | 597.05 | 575.77 | 1.63% | 65,814 |
| Sep 3, 2026 | 584.95 | 596.20 | 583.00 | 587.45 | 566.51 | 1.72% | 113,045 |
| Sep 2, 2026 | 574.00 | 583.45 | 571.80 | 577.50 | 556.91 | 0.28% | 54,831 |
| Sep 1, 2026 | 579.45 | 586.00 | 573.40 | 575.90 | 555.37 | 0.38% | 28,947 |
| Aug 31, 2026 | 582.00 | 582.00 | 570.45 | 573.70 | 553.25 | -1.15% | 33,957 |
| Aug 28, 2026 | 579.55 | 592.05 | 573.00 | 580.35 | 559.66 | 0.57% | 38,269 |
| Aug 27, 2026 | 584.15 | 584.60 | 575.35 | 577.05 | 556.48 | -1.17% | 16,118 |
| Aug 26, 2026 | 592.15 | 592.15 | 583.00 | 583.90 | 563.09 | -0.68% | 20,025 |
| Aug 25, 2026 | 595.50 | 603.30 | 584.00 | 587.90 | 566.94 | -0.86% | 41,047 |
| Aug 24, 2026 | 582.75 | 595.85 | 582.30 | 593.00 | 571.86 | 1.76% | 25,659 |
| Aug 21, 2026 | 593.00 | 594.00 | 581.85 | 582.75 | 561.98 | -1.74% | 38,909 |
| Aug 20, 2026 | 607.25 | 607.25 | 591.40 | 593.05 | 571.91 | -1.43% | 35,660 |
| Aug 19, 2026 | 607.20 | 613.65 | 598.90 | 601.65 | 580.20 | -1.37% | 62,745 |
| Aug 18, 2026 | 601.00 | 619.00 | 600.00 | 610.00 | 588.25 | 1.53% | 126,161 |
| Aug 17, 2026 | 574.85 | 605.15 | 571.05 | 600.80 | 579.38 | 5.69% | 159,554 |
| Aug 14, 2026 | 550.85 | 569.70 | 549.70 | 568.45 | 548.19 | 3.34% | 65,824 |
| Aug 13, 2026 | 557.25 | 558.00 | 549.00 | 550.10 | 530.49 | -0.14% | 31,682 |
| Aug 12, 2026 | 552.00 | 556.15 | 548.65 | 550.85 | 531.21 | 0.46% | 25,069 |
| Aug 11, 2026 | 544.00 | 550.30 | 541.00 | 548.35 | 528.80 | 0.80% | 26,907 |
| Aug 10, 2026 | 544.00 | 545.25 | 533.35 | 544.00 | 524.61 | 1.62% | 25,992 |
| Aug 7, 2026 | 542.00 | 546.25 | 534.40 | 535.35 | 516.27 | -1.34% | 28,496 |
| Aug 6, 2026 | 554.95 | 562.00 | 539.20 | 542.60 | 523.26 | 0.86% | 130,430 |
| Aug 5, 2026 | 525.00 | 539.60 | 524.20 | 538.00 | 518.82 | 3.45% | 57,852 |
| Aug 4, 2026 | 518.90 | 525.95 | 517.55 | 520.05 | 501.51 | 0.71% | 21,966 |
| Aug 3, 2026 | 512.30 | 530.80 | 512.30 | 516.40 | 497.99 | 1.17% | 18,469 |
| Jul 31, 2026 | 529.60 | 529.65 | 509.15 | 510.45 | 492.25 | -3.21% | 17,982 |
| Jul 30, 2026 | 521.25 | 531.25 | 520.60 | 527.40 | 508.60 | 0.40% | 22,432 |
| Jul 29, 2026 | 515.50 | 527.60 | 515.00 | 525.30 | 506.57 | 2.64% | 39,411 |
| Jul 28, 2026 | 513.75 | 515.15 | 509.00 | 511.80 | 493.56 | -0.38% | 11,361 |