Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 498.25
+4.20 (0.85%)
At close: Jul 15, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 502.00 | 516.85 | 500.20 | 513.05 | 513.05 | 2.97% | 25,008 |
| Jul 15, 2026 | 494.05 | 505.05 | 494.00 | 498.25 | 498.25 | 0.85% | 14,900 |
| Jul 14, 2026 | 501.65 | 501.95 | 492.50 | 494.05 | 494.05 | -1.52% | 9,886 |
| Jul 13, 2026 | 500.00 | 504.00 | 495.00 | 501.70 | 501.70 | -0.08% | 36,381 |
| Jul 10, 2026 | 510.00 | 511.15 | 500.60 | 502.10 | 502.10 | -0.55% | 16,411 |
| Jul 9, 2026 | 502.35 | 509.80 | 497.35 | 504.90 | 504.90 | 1.47% | 5,947 |
| Jul 8, 2026 | 513.25 | 514.95 | 496.00 | 497.60 | 497.60 | -3.12% | 34,661 |
| Jul 7, 2026 | 524.80 | 525.00 | 512.00 | 513.65 | 513.65 | -1.48% | 29,046 |
| Jul 6, 2026 | 529.40 | 531.15 | 519.50 | 521.35 | 521.35 | -1.46% | 40,535 |
| Jul 3, 2026 | 535.30 | 541.10 | 525.00 | 529.05 | 529.05 | -1.17% | 40,654 |
| Jul 2, 2026 | 530.75 | 539.65 | 530.75 | 535.30 | 535.30 | 0.88% | 16,855 |
| Jul 1, 2026 | 543.05 | 552.00 | 529.00 | 530.65 | 530.65 | -2.29% | 29,966 |
| Jun 30, 2026 | 549.00 | 550.95 | 541.05 | 543.10 | 543.10 | -0.69% | 21,803 |
| Jun 29, 2026 | 543.90 | 559.80 | 538.75 | 546.90 | 546.90 | -0.36% | 26,889 |
| Jun 25, 2026 | 558.00 | 565.00 | 544.30 | 548.90 | 548.90 | -1.63% | 21,714 |
| Jun 24, 2026 | 560.10 | 564.25 | 555.40 | 558.00 | 558.00 | -0.37% | 26,419 |
| Jun 23, 2026 | 582.50 | 582.50 | 558.00 | 560.10 | 560.10 | -3.65% | 22,747 |
| Jun 22, 2026 | 570.00 | 616.00 | 568.00 | 581.30 | 581.30 | 2.47% | 136,378 |
| Jun 19, 2026 | 559.80 | 580.40 | 559.75 | 567.30 | 567.30 | 0.87% | 50,628 |
| Jun 18, 2026 | 559.95 | 577.10 | 559.95 | 562.40 | 562.40 | 0.64% | 45,290 |
| Jun 17, 2026 | 539.70 | 562.75 | 538.00 | 558.80 | 558.80 | 4.31% | 116,653 |
| Jun 16, 2026 | 517.00 | 541.60 | 513.00 | 535.70 | 535.70 | 5.03% | 85,312 |
| Jun 15, 2026 | 508.00 | 522.00 | 507.85 | 510.05 | 510.05 | 1.22% | 27,065 |
| Jun 12, 2026 | 494.15 | 504.50 | 494.15 | 503.90 | 503.90 | 2.58% | 20,267 |
| Jun 11, 2026 | 488.15 | 496.35 | 484.00 | 491.25 | 491.25 | -0.50% | 43,630 |
| Jun 10, 2026 | 500.60 | 508.50 | 491.65 | 493.70 | 493.70 | -1.38% | 22,608 |
| Jun 9, 2026 | 487.00 | 507.00 | 486.05 | 500.60 | 500.60 | 3.00% | 19,038 |
| Jun 8, 2026 | 494.70 | 494.70 | 485.00 | 486.00 | 486.00 | -2.67% | 20,725 |
| Jun 5, 2026 | 503.90 | 508.50 | 498.50 | 499.35 | 499.35 | -0.75% | 13,569 |
| Jun 4, 2026 | 499.50 | 508.00 | 499.50 | 503.10 | 503.10 | - | 12,467 |
| Jun 3, 2026 | 504.55 | 505.45 | 498.10 | 503.10 | 503.10 | -0.79% | 18,085 |
| Jun 2, 2026 | 503.55 | 508.45 | 493.45 | 507.10 | 507.10 | 1.60% | 19,179 |
| Jun 1, 2026 | 504.60 | 509.00 | 498.00 | 499.10 | 499.10 | -1.09% | 27,929 |
| May 29, 2026 | 520.00 | 521.00 | 502.75 | 504.60 | 504.60 | -2.17% | 12,964 |
| May 27, 2026 | 521.55 | 539.60 | 514.25 | 515.80 | 515.80 | -0.28% | 49,723 |
| May 26, 2026 | 515.35 | 522.90 | 513.90 | 517.25 | 517.25 | 0.37% | 17,058 |
| May 25, 2026 | 513.65 | 525.00 | 510.50 | 515.35 | 515.35 | 1.76% | 21,730 |
| May 22, 2026 | 523.60 | 526.30 | 505.05 | 506.45 | 506.45 | -2.99% | 28,804 |
| May 21, 2026 | 520.60 | 525.95 | 509.00 | 522.05 | 522.05 | 0.30% | 73,189 |
| May 20, 2026 | 540.00 | 541.00 | 519.30 | 520.50 | 520.50 | -4.74% | 91,764 |
| May 19, 2026 | 534.80 | 552.30 | 526.05 | 546.40 | 546.40 | 5.34% | 413,104 |
| May 18, 2026 | 512.80 | 524.00 | 506.15 | 518.70 | 518.70 | 0.86% | 52,300 |
| May 15, 2026 | 524.85 | 530.65 | 513.15 | 514.30 | 514.30 | -1.08% | 53,344 |
| May 14, 2026 | 493.65 | 521.10 | 493.60 | 519.90 | 519.90 | 6.19% | 96,613 |
| May 13, 2026 | 470.80 | 495.35 | 470.80 | 489.60 | 489.60 | 4.18% | 26,519 |
| 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 |