Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 154.65
-1.60 (-1.02%)
At close: Jul 23, 2026
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 154.65 | 155.20 | 152.75 | 154.50 | 154.50 | -0.10% | 69,238 |
| Jul 23, 2026 | 154.90 | 156.60 | 154.35 | 154.65 | 154.65 | -1.02% | 29,840 |
| Jul 22, 2026 | 159.85 | 159.85 | 155.50 | 156.25 | 156.25 | -1.57% | 60,247 |
| Jul 21, 2026 | 158.60 | 159.85 | 158.20 | 158.75 | 158.75 | -0.35% | 19,611 |
| Jul 20, 2026 | 159.95 | 159.95 | 158.65 | 159.30 | 159.30 | 0.13% | 34,146 |
| Jul 17, 2026 | 160.35 | 160.35 | 158.45 | 159.10 | 159.10 | -0.78% | 32,491 |
| Jul 16, 2026 | 161.00 | 161.55 | 159.95 | 160.35 | 160.35 | 0.47% | 67,282 |
| Jul 15, 2026 | 159.55 | 162.00 | 159.00 | 159.60 | 159.60 | 0.22% | 41,870 |
| Jul 14, 2026 | 160.75 | 161.70 | 159.00 | 159.25 | 159.25 | -1.42% | 14,773 |
| Jul 13, 2026 | 160.40 | 162.30 | 159.80 | 161.55 | 161.55 | 0.40% | 30,610 |
| Jul 10, 2026 | 160.40 | 163.60 | 160.40 | 160.90 | 160.90 | -0.40% | 23,703 |
| Jul 9, 2026 | 158.50 | 162.45 | 158.50 | 161.55 | 161.55 | 1.29% | 37,096 |
| Jul 8, 2026 | 160.00 | 162.20 | 158.00 | 159.50 | 159.50 | -0.78% | 63,143 |
| Jul 7, 2026 | 161.65 | 162.65 | 160.40 | 160.75 | 160.75 | -0.56% | 21,660 |
| Jul 6, 2026 | 162.90 | 163.00 | 160.65 | 161.65 | 161.65 | -0.46% | 40,714 |
| Jul 3, 2026 | 160.75 | 162.75 | 160.75 | 162.40 | 162.40 | 1.31% | 38,250 |
| Jul 2, 2026 | 157.75 | 160.50 | 157.75 | 160.30 | 160.30 | 1.68% | 90,399 |
| Jul 1, 2026 | 161.25 | 164.45 | 157.10 | 157.65 | 157.65 | -2.63% | 66,877 |
| Jun 30, 2026 | 162.20 | 162.70 | 161.65 | 161.90 | 161.90 | -0.15% | 24,076 |
| Jun 29, 2026 | 163.05 | 163.50 | 161.25 | 162.15 | 162.15 | -0.55% | 95,694 |
| Jun 25, 2026 | 163.95 | 164.65 | 162.55 | 163.05 | 163.05 | -0.55% | 45,196 |
| Jun 24, 2026 | 163.65 | 165.05 | 162.50 | 163.95 | 163.95 | 0.24% | 51,932 |
| Jun 23, 2026 | 166.80 | 167.45 | 163.15 | 163.55 | 163.55 | -1.95% | 82,080 |
| Jun 22, 2026 | 167.25 | 170.80 | 165.90 | 166.80 | 166.80 | 0.72% | 166,584 |
| Jun 19, 2026 | 165.45 | 169.05 | 165.05 | 165.60 | 165.60 | -0.69% | 77,850 |
| Jun 18, 2026 | 166.10 | 167.20 | 165.65 | 166.75 | 166.75 | 0.39% | 36,531 |
| Jun 17, 2026 | 167.55 | 168.75 | 165.75 | 166.10 | 166.10 | -0.84% | 64,008 |
| Jun 16, 2026 | 165.05 | 170.85 | 165.05 | 167.50 | 167.50 | 1.52% | 228,931 |
| Jun 15, 2026 | 166.05 | 168.20 | 164.50 | 165.00 | 165.00 | 0.36% | 75,378 |
| Jun 12, 2026 | 163.95 | 164.95 | 162.00 | 164.40 | 164.40 | 1.48% | 63,222 |
| Jun 11, 2026 | 161.45 | 162.75 | 160.60 | 162.00 | 162.00 | -0.64% | 32,758 |
| Jun 10, 2026 | 163.50 | 168.00 | 162.85 | 163.05 | 163.05 | 0.03% | 68,994 |
| Jun 9, 2026 | 160.95 | 163.45 | 160.75 | 163.00 | 163.00 | 1.59% | 22,764 |
| Jun 8, 2026 | 162.50 | 162.50 | 159.75 | 160.45 | 160.45 | -1.26% | 22,777 |
| Jun 5, 2026 | 161.00 | 164.10 | 161.00 | 162.50 | 162.50 | 1.03% | 26,600 |
| Jun 4, 2026 | 162.05 | 162.90 | 160.65 | 160.85 | 160.85 | -0.74% | 23,793 |
| Jun 3, 2026 | 163.00 | 163.80 | 160.00 | 162.05 | 162.05 | -1.07% | 35,060 |
| Jun 2, 2026 | 162.10 | 164.40 | 160.60 | 163.80 | 163.80 | -0.24% | 62,464 |
| Jun 1, 2026 | 163.70 | 164.85 | 162.55 | 164.20 | 164.20 | 0.43% | 70,617 |
| May 29, 2026 | 169.95 | 169.95 | 161.40 | 163.50 | 163.50 | -3.25% | 128,964 |
| May 27, 2026 | 169.90 | 170.55 | 168.55 | 169.00 | 169.00 | -0.12% | 25,707 |
| May 26, 2026 | 170.80 | 171.45 | 168.90 | 169.20 | 169.20 | 0.03% | 25,142 |
| May 25, 2026 | 172.25 | 172.25 | 167.75 | 169.15 | 169.15 | 0.15% | 67,550 |
| May 22, 2026 | 174.95 | 179.10 | 168.20 | 168.90 | 168.90 | -3.38% | 175,688 |
| May 21, 2026 | 180.40 | 180.45 | 173.30 | 174.80 | 174.80 | -1.35% | 57,569 |
| May 20, 2026 | 176.20 | 179.60 | 172.50 | 177.20 | 177.20 | 0.57% | 77,370 |
| May 19, 2026 | 171.50 | 177.75 | 171.50 | 176.20 | 176.20 | 4.20% | 112,331 |
| May 18, 2026 | 168.10 | 169.95 | 165.10 | 169.10 | 169.10 | -0.56% | 35,739 |
| May 15, 2026 | 170.05 | 172.85 | 169.35 | 170.05 | 170.05 | 0.03% | 59,395 |
| May 14, 2026 | 168.00 | 172.80 | 168.00 | 170.00 | 170.00 | 1.07% | 33,962 |