Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 183.95
-1.45 (-0.78%)
At close: Dec 2, 2025
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 183.55 | 184.15 | 180.00 | 181.20 | 181.20 | -1.49% | 44,433 |
| Dec 2, 2025 | 185.80 | 185.80 | 183.00 | 183.95 | 183.95 | -0.78% | 46,114 |
| Dec 1, 2025 | 186.00 | 187.80 | 184.95 | 185.40 | 185.40 | 0.05% | 85,256 |
| Nov 28, 2025 | 185.00 | 187.05 | 183.60 | 185.30 | 185.30 | 0.16% | 54,605 |
| Nov 27, 2025 | 185.25 | 186.80 | 184.30 | 185.00 | 185.00 | -0.11% | 60,584 |
| Nov 26, 2025 | 183.95 | 185.60 | 183.65 | 185.20 | 185.20 | 0.71% | 86,974 |
| Nov 25, 2025 | 182.70 | 184.55 | 182.70 | 183.90 | 183.90 | 0.27% | 70,337 |
| Nov 24, 2025 | 188.30 | 188.65 | 182.60 | 183.40 | 183.40 | -2.42% | 72,278 |
| Nov 21, 2025 | 189.65 | 190.30 | 187.50 | 187.95 | 187.95 | -1.67% | 72,214 |
| Nov 20, 2025 | 192.65 | 193.70 | 190.50 | 191.15 | 191.15 | -0.75% | 49,825 |
| Nov 19, 2025 | 193.65 | 193.65 | 191.75 | 192.60 | 192.60 | -0.57% | 61,775 |
| Nov 18, 2025 | 196.65 | 196.65 | 193.30 | 193.70 | 193.70 | -1.40% | 29,384 |
| Nov 17, 2025 | 192.50 | 199.30 | 192.50 | 196.45 | 196.45 | 2.13% | 114,422 |
| Nov 14, 2025 | 194.90 | 194.90 | 190.50 | 192.35 | 192.35 | -0.77% | 70,349 |
| Nov 13, 2025 | 196.75 | 198.80 | 192.90 | 193.85 | 193.85 | -1.30% | 137,027 |
| Nov 12, 2025 | 189.05 | 198.00 | 189.05 | 196.40 | 196.40 | 6.71% | 413,157 |
| Nov 11, 2025 | 185.25 | 188.00 | 182.50 | 184.05 | 184.05 | -0.86% | 82,254 |
| Nov 10, 2025 | 185.95 | 188.60 | 185.00 | 185.65 | 185.65 | -0.67% | 50,794 |
| Nov 7, 2025 | 187.15 | 187.95 | 185.65 | 186.90 | 186.90 | -0.11% | 67,697 |
| Nov 6, 2025 | 191.25 | 192.00 | 186.05 | 187.10 | 187.10 | -2.32% | 72,657 |
| Nov 4, 2025 | 192.05 | 194.05 | 191.35 | 191.55 | 191.55 | -0.93% | 24,790 |
| Nov 3, 2025 | 191.35 | 194.45 | 190.90 | 193.35 | 193.35 | 1.36% | 26,969 |
| Oct 31, 2025 | 192.80 | 193.85 | 190.50 | 190.75 | 190.75 | -1.24% | 72,542 |
| Oct 30, 2025 | 193.65 | 194.90 | 192.40 | 193.15 | 193.15 | -0.69% | 25,489 |
| Oct 29, 2025 | 194.30 | 195.45 | 193.50 | 194.50 | 194.50 | 0.70% | 26,458 |
| Oct 28, 2025 | 191.60 | 195.20 | 191.60 | 193.15 | 193.15 | 0.84% | 121,143 |
| Oct 27, 2025 | 191.75 | 193.25 | 191.30 | 191.55 | 191.55 | -0.08% | 37,888 |
| Oct 24, 2025 | 192.95 | 193.70 | 191.25 | 191.70 | 191.70 | -0.44% | 19,499 |
| Oct 23, 2025 | 193.20 | 194.20 | 192.05 | 192.55 | 192.55 | 0.16% | 67,358 |
| Oct 21, 2025 | 192.25 | 192.75 | 191.35 | 192.25 | 192.25 | 0.52% | 9,305 |
| Oct 20, 2025 | 189.65 | 191.50 | 189.65 | 191.25 | 191.25 | 0.71% | 34,427 |
| Oct 17, 2025 | 192.35 | 192.50 | 189.15 | 189.90 | 189.90 | -1.33% | 39,802 |
| Oct 16, 2025 | 190.30 | 195.10 | 190.30 | 192.45 | 192.45 | 0.84% | 61,196 |
| Oct 15, 2025 | 191.45 | 191.45 | 188.75 | 190.85 | 190.85 | 1.11% | 26,279 |
| Oct 14, 2025 | 191.25 | 192.45 | 188.05 | 188.75 | 188.75 | -1.26% | 69,732 |
| Oct 13, 2025 | 193.70 | 194.00 | 189.95 | 191.15 | 191.15 | -1.47% | 107,930 |
| Oct 10, 2025 | 193.60 | 195.00 | 193.20 | 194.00 | 194.00 | 0.23% | 26,636 |
| Oct 9, 2025 | 195.20 | 195.95 | 193.05 | 193.55 | 193.55 | -0.59% | 29,360 |
| Oct 8, 2025 | 196.30 | 197.75 | 194.25 | 194.70 | 194.70 | -0.71% | 56,997 |
| Oct 7, 2025 | 198.05 | 199.20 | 194.70 | 196.10 | 196.10 | -0.23% | 52,220 |
| Oct 6, 2025 | 199.45 | 199.90 | 196.15 | 196.55 | 196.55 | -1.45% | 75,209 |
| Oct 3, 2025 | 196.65 | 199.80 | 196.65 | 199.45 | 199.45 | 1.42% | 58,213 |
| Oct 1, 2025 | 198.20 | 198.30 | 195.25 | 196.65 | 196.65 | 0.13% | 84,836 |
| Sep 30, 2025 | 198.30 | 198.30 | 195.75 | 196.40 | 196.40 | 0.08% | 45,126 |
| Sep 29, 2025 | 199.50 | 199.65 | 195.60 | 196.25 | 196.25 | -0.58% | 63,934 |
| Sep 26, 2025 | 199.85 | 201.00 | 196.25 | 197.40 | 197.40 | -1.47% | 63,757 |
| Sep 25, 2025 | 203.50 | 203.75 | 200.25 | 200.35 | 200.35 | -0.87% | 33,111 |
| Sep 24, 2025 | 204.45 | 204.45 | 201.40 | 202.10 | 202.10 | -0.59% | 61,284 |
| Sep 23, 2025 | 204.00 | 206.35 | 202.35 | 203.30 | 203.30 | -1.07% | 35,794 |
| Sep 22, 2025 | 210.05 | 210.70 | 204.55 | 205.50 | 205.50 | -2.61% | 48,382 |