Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 160.30
+1.70 (1.07%)
At close: Aug 14, 2026
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 158.50 | 160.80 | 158.35 | 160.30 | 160.30 | 1.07% | 58,552 |
| Aug 13, 2026 | 162.10 | 164.50 | 158.05 | 158.60 | 158.60 | -1.31% | 118,598 |
| Aug 12, 2026 | 161.55 | 163.65 | 160.05 | 160.70 | 160.70 | -0.53% | 49,476 |
| Aug 11, 2026 | 161.60 | 162.00 | 160.05 | 161.55 | 161.55 | -0.06% | 41,530 |
| Aug 10, 2026 | 162.50 | 162.60 | 160.50 | 161.65 | 161.65 | 0.31% | 31,452 |
| Aug 7, 2026 | 163.85 | 163.85 | 160.75 | 161.15 | 161.15 | -0.89% | 35,258 |
| Aug 6, 2026 | 162.75 | 165.55 | 162.00 | 162.60 | 162.60 | 0.22% | 34,796 |
| Aug 5, 2026 | 160.75 | 162.50 | 160.70 | 162.25 | 162.25 | 0.93% | 38,740 |
| Aug 4, 2026 | 161.05 | 161.70 | 159.70 | 160.75 | 160.75 | -0.03% | 22,542 |
| Aug 3, 2026 | 160.40 | 161.70 | 159.95 | 160.80 | 160.80 | 1.13% | 34,488 |
| Jul 31, 2026 | 159.15 | 160.75 | 158.60 | 159.00 | 159.00 | -0.31% | 23,078 |
| Jul 30, 2026 | 161.15 | 162.15 | 159.05 | 159.50 | 159.50 | -0.68% | 16,887 |
| Jul 29, 2026 | 159.00 | 162.95 | 159.00 | 160.60 | 160.60 | 0.44% | 37,274 |
| Jul 28, 2026 | 159.05 | 161.70 | 159.00 | 159.90 | 159.90 | -0.12% | 35,588 |
| Jul 27, 2026 | 156.05 | 162.20 | 156.05 | 160.10 | 160.10 | 3.62% | 65,578 |
| 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 |