Gujarat Narmada Valley Fertilizers & Chemicals Limited (BOM:500670)
India · Delayed Price · Currency is INR 582.75
-10.30 (-1.74%)
At close: Aug 21, 2026
BOM:500670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 593.00 | 594.00 | 581.85 | 582.75 | 582.75 | -1.74% | 38,909 |
| Aug 20, 2026 | 607.25 | 607.25 | 591.40 | 593.05 | 593.05 | -1.43% | 35,660 |
| Aug 19, 2026 | 607.20 | 613.65 | 598.90 | 601.65 | 601.65 | -1.37% | 62,745 |
| Aug 18, 2026 | 601.00 | 619.00 | 600.00 | 610.00 | 610.00 | 1.53% | 126,161 |
| Aug 17, 2026 | 574.85 | 605.15 | 571.05 | 600.80 | 600.80 | 5.69% | 159,554 |
| Aug 14, 2026 | 550.85 | 569.70 | 549.70 | 568.45 | 568.45 | 3.34% | 65,824 |
| Aug 13, 2026 | 557.25 | 558.00 | 549.00 | 550.10 | 550.10 | -0.14% | 31,682 |
| Aug 12, 2026 | 552.00 | 556.15 | 548.65 | 550.85 | 550.85 | 0.46% | 25,069 |
| Aug 11, 2026 | 544.00 | 550.30 | 541.00 | 548.35 | 548.35 | 0.80% | 26,907 |
| Aug 10, 2026 | 544.00 | 545.25 | 533.35 | 544.00 | 544.00 | 1.62% | 25,992 |
| Aug 7, 2026 | 542.00 | 546.25 | 534.40 | 535.35 | 535.35 | -1.34% | 28,496 |
| Aug 6, 2026 | 554.95 | 562.00 | 539.20 | 542.60 | 542.60 | 0.86% | 130,430 |
| Aug 5, 2026 | 525.00 | 539.60 | 524.20 | 538.00 | 538.00 | 3.45% | 57,852 |
| Aug 4, 2026 | 518.90 | 525.95 | 517.55 | 520.05 | 520.05 | 0.71% | 21,966 |
| Aug 3, 2026 | 512.30 | 530.80 | 512.30 | 516.40 | 516.40 | 1.17% | 18,469 |
| Jul 31, 2026 | 529.60 | 529.65 | 509.15 | 510.45 | 510.45 | -3.21% | 17,982 |
| Jul 30, 2026 | 521.25 | 531.25 | 520.60 | 527.40 | 527.40 | 0.40% | 22,432 |
| Jul 29, 2026 | 515.50 | 527.60 | 515.00 | 525.30 | 525.30 | 2.64% | 39,411 |
| Jul 28, 2026 | 513.75 | 515.15 | 509.00 | 511.80 | 511.80 | -0.38% | 11,361 |
| Jul 27, 2026 | 503.35 | 515.00 | 503.35 | 513.75 | 513.75 | 2.07% | 11,596 |
| Jul 24, 2026 | 496.00 | 504.90 | 492.40 | 503.35 | 503.35 | 1.23% | 7,525 |
| Jul 23, 2026 | 502.15 | 506.10 | 490.00 | 497.25 | 497.25 | -1.81% | 13,818 |
| Jul 22, 2026 | 507.00 | 509.05 | 504.45 | 506.40 | 506.40 | 0.34% | 5,950 |
| Jul 21, 2026 | 506.50 | 512.00 | 502.20 | 504.70 | 504.70 | -0.38% | 12,813 |
| Jul 20, 2026 | 502.00 | 510.10 | 499.85 | 506.60 | 506.60 | 0.76% | 11,539 |
| Jul 17, 2026 | 510.45 | 510.45 | 501.30 | 502.80 | 502.80 | -2.00% | 12,739 |
| 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 |