Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 194.00
+0.45 (0.23%)
At close: Oct 10, 2025
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 210.15 | 211.80 | 207.90 | 211.00 | 211.00 | 0.33% | 48,596 |
| Sep 18, 2025 | 211.25 | 211.25 | 206.95 | 210.30 | 210.30 | -0.14% | 57,074 |
| Sep 17, 2025 | 211.95 | 212.75 | 209.15 | 210.60 | 210.60 | -0.12% | 80,730 |
| Sep 16, 2025 | 204.25 | 211.55 | 204.25 | 210.85 | 210.85 | 2.98% | 86,440 |
| Sep 15, 2025 | 203.50 | 206.55 | 203.25 | 204.75 | 204.75 | 0.74% | 58,532 |
| Sep 12, 2025 | 205.00 | 206.60 | 202.90 | 203.25 | 203.25 | -0.47% | 28,974 |
| Sep 11, 2025 | 204.55 | 207.65 | 203.70 | 204.20 | 204.20 | -0.17% | 34,084 |
| Sep 10, 2025 | 204.75 | 206.20 | 203.50 | 204.55 | 204.55 | 0.49% | 36,724 |
| Sep 9, 2025 | 207.25 | 209.10 | 203.10 | 203.55 | 203.55 | -3.35% | 54,233 |
| Sep 8, 2025 | 206.05 | 213.40 | 206.05 | 210.60 | 210.60 | -1.50% | 95,523 |
| Sep 5, 2025 | 215.35 | 218.00 | 212.10 | 213.80 | 208.80 | -0.70% | 49,230 |
| Sep 4, 2025 | 220.50 | 220.75 | 213.95 | 215.30 | 210.27 | -1.10% | 183,879 |
| Sep 3, 2025 | 214.75 | 219.95 | 213.10 | 217.70 | 212.61 | 1.56% | 140,905 |
| Sep 2, 2025 | 206.95 | 218.00 | 204.45 | 214.35 | 209.34 | 4.54% | 278,930 |
| Sep 1, 2025 | 199.40 | 205.45 | 198.00 | 205.05 | 200.26 | 3.80% | 69,171 |
| Aug 29, 2025 | 198.00 | 200.30 | 196.00 | 197.55 | 192.93 | 0.36% | 36,533 |
| Aug 28, 2025 | 200.35 | 200.50 | 196.45 | 196.85 | 192.25 | -1.62% | 88,671 |
| Aug 26, 2025 | 207.70 | 207.70 | 199.10 | 200.10 | 195.42 | -3.96% | 109,892 |
| Aug 25, 2025 | 211.55 | 213.30 | 207.95 | 208.35 | 203.48 | -0.88% | 93,445 |
| Aug 22, 2025 | 211.95 | 213.60 | 208.70 | 210.20 | 205.28 | -0.45% | 56,993 |
| Aug 21, 2025 | 215.20 | 215.90 | 210.70 | 211.15 | 206.21 | -1.79% | 123,246 |
| Aug 20, 2025 | 211.25 | 216.50 | 210.70 | 215.00 | 209.97 | 2.02% | 231,944 |
| Aug 19, 2025 | 203.85 | 211.55 | 203.85 | 210.75 | 205.82 | 3.28% | 211,222 |
| Aug 18, 2025 | 205.00 | 207.40 | 202.55 | 204.05 | 199.28 | 0.62% | 59,605 |
| Aug 14, 2025 | 204.50 | 205.10 | 202.35 | 202.80 | 198.06 | -0.64% | 52,199 |
| Aug 13, 2025 | 205.25 | 206.05 | 201.90 | 204.10 | 199.33 | - | 89,275 |
| Aug 12, 2025 | 205.30 | 207.05 | 203.15 | 204.10 | 199.33 | -0.56% | 65,331 |
| Aug 11, 2025 | 212.25 | 213.90 | 204.35 | 205.25 | 200.45 | -3.77% | 206,372 |
| Aug 8, 2025 | 204.55 | 214.60 | 204.30 | 213.30 | 208.31 | 7.29% | 1,055,081 |
| Aug 7, 2025 | 203.45 | 203.45 | 194.30 | 198.80 | 194.15 | -2.21% | 74,262 |
| Aug 6, 2025 | 207.50 | 208.10 | 201.50 | 203.30 | 198.55 | -1.48% | 52,108 |
| Aug 5, 2025 | 201.90 | 207.25 | 201.85 | 206.35 | 201.52 | 1.88% | 115,382 |
| Aug 4, 2025 | 200.95 | 202.90 | 198.95 | 202.55 | 197.81 | 1.35% | 37,159 |
| Aug 1, 2025 | 204.00 | 206.25 | 199.25 | 199.85 | 195.18 | -1.87% | 54,059 |
| Jul 31, 2025 | 203.55 | 206.65 | 202.00 | 203.65 | 198.89 | -1.86% | 76,573 |
| Jul 30, 2025 | 206.45 | 212.00 | 205.40 | 207.50 | 202.65 | 1.12% | 129,858 |