Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 151.25
+2.65 (1.78%)
At close: Mar 25, 2026
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 149.85 | 153.80 | 149.85 | 151.25 | 151.25 | 1.78% | 116,747 |
| Mar 24, 2026 | 150.00 | 151.20 | 145.50 | 148.60 | 148.60 | 1.09% | 81,609 |
| Mar 23, 2026 | 152.95 | 152.95 | 146.60 | 147.00 | 147.00 | -4.61% | 73,111 |
| Mar 20, 2026 | 157.35 | 158.75 | 153.10 | 154.10 | 154.10 | -0.77% | 82,287 |
| Mar 19, 2026 | 160.05 | 160.20 | 155.00 | 155.30 | 155.30 | -3.42% | 45,506 |
| Mar 18, 2026 | 157.00 | 162.35 | 157.00 | 160.80 | 160.80 | 2.75% | 383,212 |
| Mar 17, 2026 | 154.65 | 158.10 | 153.70 | 156.50 | 156.50 | 1.20% | 54,722 |
| Mar 16, 2026 | 158.85 | 158.85 | 150.85 | 154.65 | 154.65 | -0.87% | 64,734 |
| Mar 13, 2026 | 159.05 | 163.60 | 155.00 | 156.00 | 156.00 | -2.16% | 60,117 |
| Mar 12, 2026 | 160.90 | 161.45 | 156.25 | 159.45 | 159.45 | -0.87% | 54,026 |
| Mar 11, 2026 | 163.95 | 165.75 | 160.20 | 160.85 | 160.85 | -1.29% | 64,941 |
| Mar 10, 2026 | 154.20 | 166.70 | 150.40 | 162.95 | 162.95 | 8.24% | 196,406 |
| Mar 9, 2026 | 153.00 | 154.95 | 149.55 | 150.55 | 150.55 | -4.32% | 76,979 |
| Mar 6, 2026 | 157.05 | 160.55 | 157.00 | 157.35 | 157.35 | 0.03% | 32,919 |
| Mar 5, 2026 | 158.75 | 162.05 | 154.55 | 157.30 | 157.30 | -0.79% | 70,138 |
| Mar 4, 2026 | 164.80 | 164.80 | 158.00 | 158.55 | 158.55 | -3.82% | 49,125 |
| Mar 2, 2026 | 165.30 | 167.05 | 162.80 | 164.85 | 164.85 | -2.43% | 56,355 |
| Feb 27, 2026 | 171.10 | 171.55 | 168.10 | 168.95 | 168.95 | -1.37% | 39,857 |
| Feb 26, 2026 | 171.70 | 172.65 | 171.00 | 171.30 | 171.30 | -0.20% | 11,611 |
| Feb 25, 2026 | 172.40 | 174.45 | 171.00 | 171.65 | 171.65 | 0.32% | 25,538 |
| Feb 24, 2026 | 171.85 | 172.10 | 169.90 | 171.10 | 171.10 | -0.87% | 19,735 |
| Feb 23, 2026 | 172.65 | 174.30 | 171.45 | 172.60 | 172.60 | 0.32% | 24,770 |
| Feb 20, 2026 | 174.25 | 174.30 | 171.40 | 172.05 | 172.05 | -1.01% | 31,535 |
| Feb 19, 2026 | 174.20 | 175.55 | 173.50 | 173.80 | 173.80 | -0.23% | 12,630 |
| Feb 18, 2026 | 173.00 | 176.55 | 173.00 | 174.20 | 174.20 | -0.77% | 23,673 |
| Feb 17, 2026 | 173.15 | 176.25 | 172.60 | 175.55 | 175.55 | 0.77% | 26,258 |
| Feb 16, 2026 | 173.10 | 175.80 | 172.40 | 174.20 | 174.20 | 0.06% | 48,800 |
| Feb 13, 2026 | 176.95 | 176.95 | 173.55 | 174.10 | 174.10 | -1.97% | 29,036 |
| Feb 12, 2026 | 179.05 | 181.00 | 176.50 | 177.60 | 177.60 | -1.96% | 30,371 |
| Feb 11, 2026 | 184.00 | 184.00 | 180.00 | 181.15 | 181.15 | -0.58% | 24,144 |
| Feb 10, 2026 | 183.95 | 186.05 | 181.60 | 182.20 | 182.20 | 0.25% | 44,491 |
| Feb 9, 2026 | 177.10 | 183.00 | 177.10 | 181.75 | 181.75 | 2.71% | 31,164 |
| Feb 6, 2026 | 178.00 | 178.00 | 175.40 | 176.95 | 176.95 | -0.59% | 21,439 |
| Feb 5, 2026 | 180.95 | 181.10 | 177.45 | 178.00 | 178.00 | -1.41% | 15,266 |
| Feb 4, 2026 | 178.70 | 181.00 | 177.90 | 180.55 | 180.55 | 1.04% | 29,605 |
| Feb 3, 2026 | 181.85 | 182.00 | 176.65 | 178.70 | 178.70 | 1.05% | 37,946 |
| Feb 2, 2026 | 177.55 | 178.90 | 173.50 | 176.85 | 176.85 | -0.37% | 26,925 |
| Feb 1, 2026 | 185.60 | 186.30 | 174.30 | 177.50 | 177.50 | -3.72% | 87,415 |
| Jan 30, 2026 | 179.50 | 186.25 | 176.35 | 184.35 | 184.35 | 2.59% | 130,476 |
| Jan 29, 2026 | 179.40 | 180.00 | 176.85 | 179.70 | 179.70 | 0.20% | 24,762 |
| Jan 28, 2026 | 176.55 | 179.95 | 174.30 | 179.35 | 179.35 | 3.16% | 50,473 |
| Jan 27, 2026 | 169.05 | 175.00 | 169.05 | 173.85 | 173.85 | 0.12% | 36,204 |
| Jan 23, 2026 | 174.40 | 176.90 | 172.00 | 173.65 | 173.65 | -0.37% | 27,693 |
| Jan 22, 2026 | 169.80 | 174.55 | 169.80 | 174.30 | 174.30 | 3.84% | 28,683 |
| Jan 21, 2026 | 167.45 | 170.25 | 166.00 | 167.85 | 167.85 | -0.21% | 42,838 |
| Jan 20, 2026 | 170.10 | 172.25 | 167.40 | 168.20 | 168.20 | -1.58% | 40,858 |
| Jan 19, 2026 | 173.90 | 173.90 | 170.45 | 170.90 | 170.90 | -1.78% | 27,893 |
| Jan 16, 2026 | 182.20 | 182.20 | 173.20 | 174.00 | 174.00 | -0.57% | 32,896 |
| Jan 14, 2026 | 172.05 | 176.75 | 172.05 | 175.00 | 175.00 | 0.89% | 27,472 |
| Jan 13, 2026 | 174.20 | 176.10 | 172.50 | 173.45 | 173.45 | -0.29% | 26,256 |