Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 197.55
+0.70 (0.36%)
At close: Aug 29, 2025
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 198.00 | 200.30 | 196.00 | 197.55 | 197.55 | 0.36% | 36,533 |
| Aug 28, 2025 | 200.35 | 200.50 | 196.45 | 196.85 | 196.85 | -1.62% | 88,671 |
| Aug 26, 2025 | 207.70 | 207.70 | 199.10 | 200.10 | 200.10 | -3.96% | 109,892 |
| Aug 25, 2025 | 211.55 | 213.30 | 207.95 | 208.35 | 208.35 | -0.88% | 93,445 |
| Aug 22, 2025 | 211.95 | 213.60 | 208.70 | 210.20 | 210.20 | -0.45% | 56,993 |
| Aug 21, 2025 | 215.20 | 215.90 | 210.70 | 211.15 | 211.15 | -1.79% | 123,246 |
| Aug 20, 2025 | 211.25 | 216.50 | 210.70 | 215.00 | 215.00 | 2.02% | 231,944 |
| Aug 19, 2025 | 203.85 | 211.55 | 203.85 | 210.75 | 210.75 | 3.28% | 211,222 |
| Aug 18, 2025 | 205.00 | 207.40 | 202.55 | 204.05 | 204.05 | 0.62% | 59,605 |
| Aug 14, 2025 | 204.50 | 205.10 | 202.35 | 202.80 | 202.80 | -0.64% | 52,199 |
| Aug 13, 2025 | 205.25 | 206.05 | 201.90 | 204.10 | 204.10 | - | 89,275 |
| Aug 12, 2025 | 205.30 | 207.05 | 203.15 | 204.10 | 204.10 | -0.56% | 65,331 |
| Aug 11, 2025 | 212.25 | 213.90 | 204.35 | 205.25 | 205.25 | -3.77% | 206,372 |
| Aug 8, 2025 | 204.55 | 214.60 | 204.30 | 213.30 | 213.30 | 7.29% | 1,055,081 |
| Aug 7, 2025 | 203.45 | 203.45 | 194.30 | 198.80 | 198.80 | -2.21% | 74,262 |
| Aug 6, 2025 | 207.50 | 208.10 | 201.50 | 203.30 | 203.30 | -1.48% | 52,108 |
| Aug 5, 2025 | 201.90 | 207.25 | 201.85 | 206.35 | 206.35 | 1.88% | 115,382 |
| Aug 4, 2025 | 200.95 | 202.90 | 198.95 | 202.55 | 202.55 | 1.35% | 37,159 |
| Aug 1, 2025 | 204.00 | 206.25 | 199.25 | 199.85 | 199.85 | -1.87% | 54,059 |
| Jul 31, 2025 | 203.55 | 206.65 | 202.00 | 203.65 | 203.65 | -1.86% | 76,573 |
| Jul 30, 2025 | 206.45 | 212.00 | 205.40 | 207.50 | 207.50 | 1.12% | 129,858 |
| Jul 29, 2025 | 196.85 | 206.95 | 196.05 | 205.20 | 205.20 | 4.24% | 165,838 |
| Jul 28, 2025 | 200.50 | 202.20 | 196.30 | 196.85 | 196.85 | -2.06% | 27,301 |
| Jul 25, 2025 | 206.95 | 207.55 | 200.70 | 201.00 | 201.00 | -2.66% | 31,127 |
| Jul 24, 2025 | 204.95 | 208.00 | 203.50 | 206.50 | 206.50 | 0.98% | 70,673 |
| Jul 23, 2025 | 201.65 | 205.00 | 199.45 | 204.50 | 204.50 | 1.44% | 103,141 |
| Jul 22, 2025 | 200.95 | 203.55 | 200.85 | 201.60 | 201.60 | 0.35% | 22,009 |
| Jul 21, 2025 | 203.65 | 204.80 | 200.10 | 200.90 | 200.90 | -0.37% | 35,523 |
| Jul 18, 2025 | 204.25 | 204.40 | 200.25 | 201.65 | 201.65 | -0.84% | 36,815 |
| Jul 17, 2025 | 205.00 | 206.30 | 203.00 | 203.35 | 203.35 | -0.68% | 19,202 |
| Jul 16, 2025 | 205.90 | 206.00 | 203.70 | 204.75 | 204.75 | 0.07% | 39,736 |
| Jul 15, 2025 | 199.15 | 206.65 | 199.15 | 204.60 | 204.60 | 1.84% | 42,269 |
| Jul 14, 2025 | 201.25 | 202.00 | 199.25 | 200.90 | 200.90 | -0.62% | 50,268 |
| Jul 11, 2025 | 203.75 | 205.25 | 201.00 | 202.15 | 202.15 | -1.17% | 41,303 |
| Jul 10, 2025 | 206.25 | 206.95 | 203.05 | 204.55 | 204.55 | -0.82% | 26,666 |
| Jul 9, 2025 | 207.10 | 207.90 | 205.55 | 206.25 | 206.25 | -0.39% | 26,009 |
| Jul 8, 2025 | 206.75 | 209.75 | 205.90 | 207.05 | 207.05 | 0.05% | 35,396 |
| Jul 7, 2025 | 206.05 | 208.50 | 204.65 | 206.95 | 206.95 | -0.81% | 52,473 |
| Jul 4, 2025 | 205.05 | 210.10 | 205.05 | 208.65 | 208.65 | 1.11% | 55,364 |
| Jul 3, 2025 | 206.70 | 207.15 | 204.90 | 206.35 | 206.35 | -0.02% | 26,148 |
| Jul 2, 2025 | 207.05 | 207.80 | 202.85 | 206.40 | 206.40 | -0.15% | 52,330 |
| Jul 1, 2025 | 204.55 | 208.25 | 203.35 | 206.70 | 206.70 | 1.25% | 42,862 |
| Jun 30, 2025 | 203.25 | 205.80 | 202.60 | 204.15 | 204.15 | 0.64% | 39,456 |
| Jun 27, 2025 | 201.05 | 204.65 | 201.00 | 202.85 | 202.85 | 1.27% | 86,190 |
| Jun 26, 2025 | 204.85 | 205.05 | 199.45 | 200.30 | 200.30 | -1.40% | 56,541 |
| Jun 25, 2025 | 197.60 | 204.45 | 197.60 | 203.15 | 203.15 | 2.83% | 55,552 |
| Jun 24, 2025 | 198.05 | 200.90 | 197.00 | 197.55 | 197.55 | 0.95% | 97,782 |
| Jun 23, 2025 | 192.95 | 196.30 | 192.50 | 195.70 | 195.70 | 0.13% | 72,354 |
| Jun 20, 2025 | 193.50 | 196.85 | 192.35 | 195.45 | 195.45 | 1.14% | 27,537 |
| Jun 19, 2025 | 198.80 | 200.40 | 192.55 | 193.25 | 193.25 | -2.79% | 56,686 |