Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India · Delayed Price · Currency is INR 156.75
+1.45 (0.93%)
At close: Sep 25, 2026
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 155.00 | 157.50 | 154.75 | 156.75 | 156.75 | 0.93% | 55,992 |
| Sep 24, 2026 | 155.55 | 155.75 | 153.75 | 155.30 | 155.30 | - | 47,263 |
| Sep 23, 2026 | 152.75 | 157.70 | 152.20 | 155.30 | 155.30 | 2.17% | 62,765 |
| Sep 22, 2026 | 151.20 | 153.70 | 151.20 | 152.00 | 152.00 | 0.90% | 56,007 |
| Sep 21, 2026 | 152.55 | 153.00 | 150.55 | 150.65 | 150.65 | -0.69% | 46,270 |
| Sep 18, 2026 | 153.00 | 153.60 | 150.35 | 151.70 | 151.70 | -0.36% | 31,999 |
| Sep 17, 2026 | 148.00 | 154.10 | 148.00 | 152.25 | 152.25 | 2.01% | 89,161 |
| Sep 16, 2026 | 150.30 | 153.20 | 147.00 | 149.25 | 149.25 | -1.65% | 83,244 |
| Sep 15, 2026 | 156.90 | 156.90 | 150.95 | 151.75 | 151.75 | -2.69% | 108,036 |
| Sep 11, 2026 | 154.75 | 156.40 | 153.00 | 155.95 | 155.95 | 0.29% | 67,054 |
| Sep 10, 2026 | 160.00 | 161.80 | 159.20 | 160.50 | 155.50 | 0.28% | 102,239 |
| Sep 9, 2026 | 161.50 | 161.50 | 159.50 | 160.05 | 155.06 | -0.44% | 115,931 |
| Sep 8, 2026 | 161.05 | 162.30 | 160.50 | 160.75 | 155.74 | -0.80% | 83,652 |
| Sep 7, 2026 | 164.00 | 164.30 | 161.60 | 162.05 | 157.00 | -0.49% | 109,423 |
| Sep 4, 2026 | 162.05 | 165.80 | 162.00 | 162.85 | 157.78 | 0.65% | 107,229 |
| Sep 3, 2026 | 161.45 | 163.05 | 160.00 | 161.80 | 156.76 | 1.16% | 209,804 |
| Sep 2, 2026 | 159.25 | 160.25 | 157.50 | 159.95 | 154.97 | 0.76% | 39,331 |
| Sep 1, 2026 | 158.00 | 160.05 | 157.60 | 158.75 | 153.80 | 0.44% | 61,728 |
| Aug 31, 2026 | 157.75 | 158.50 | 155.70 | 158.05 | 153.13 | 0.03% | 117,390 |
| Aug 28, 2026 | 159.15 | 159.80 | 157.70 | 158.00 | 153.08 | -0.66% | 32,448 |
| Aug 27, 2026 | 160.00 | 160.45 | 158.35 | 159.05 | 154.10 | -0.59% | 49,686 |
| Aug 26, 2026 | 160.70 | 160.75 | 159.25 | 160.00 | 155.02 | 0.50% | 44,356 |
| Aug 25, 2026 | 159.55 | 162.90 | 158.60 | 159.20 | 154.24 | -0.16% | 335,466 |
| Aug 24, 2026 | 158.35 | 161.80 | 158.35 | 159.45 | 154.48 | 0.73% | 51,631 |
| Aug 21, 2026 | 161.00 | 161.00 | 158.10 | 158.30 | 153.37 | -1.49% | 71,140 |
| Aug 20, 2026 | 162.00 | 163.30 | 160.40 | 160.70 | 155.69 | -0.68% | 45,727 |
| Aug 19, 2026 | 160.00 | 164.30 | 159.60 | 161.80 | 156.76 | 0.90% | 151,683 |
| Aug 18, 2026 | 160.00 | 160.70 | 159.40 | 160.35 | 155.35 | 0.28% | 95,883 |
| Aug 17, 2026 | 160.25 | 163.50 | 159.70 | 159.90 | 154.92 | -0.25% | 196,135 |
| Aug 14, 2026 | 158.50 | 160.80 | 158.35 | 160.30 | 155.31 | 1.07% | 58,552 |
| Aug 13, 2026 | 162.10 | 164.50 | 158.05 | 158.60 | 153.66 | -1.31% | 118,598 |
| Aug 12, 2026 | 161.55 | 163.65 | 160.05 | 160.70 | 155.69 | -0.53% | 49,476 |
| Aug 11, 2026 | 161.60 | 162.00 | 160.05 | 161.55 | 156.52 | -0.06% | 41,530 |
| Aug 10, 2026 | 162.50 | 162.60 | 160.50 | 161.65 | 156.61 | 0.31% | 31,452 |
| Aug 7, 2026 | 163.85 | 163.85 | 160.75 | 161.15 | 156.13 | -0.89% | 35,258 |
| Aug 6, 2026 | 162.75 | 165.55 | 162.00 | 162.60 | 157.53 | 0.22% | 34,796 |
| Aug 5, 2026 | 160.75 | 162.50 | 160.70 | 162.25 | 157.20 | 0.93% | 38,740 |
| Aug 4, 2026 | 161.05 | 161.70 | 159.70 | 160.75 | 155.74 | -0.03% | 22,542 |
| Aug 3, 2026 | 160.40 | 161.70 | 159.95 | 160.80 | 155.79 | 1.13% | 34,488 |
| Jul 31, 2026 | 159.15 | 160.75 | 158.60 | 159.00 | 154.05 | -0.31% | 23,078 |
| Jul 30, 2026 | 161.15 | 162.15 | 159.05 | 159.50 | 154.53 | -0.68% | 16,887 |
| Jul 29, 2026 | 159.00 | 162.95 | 159.00 | 160.60 | 155.60 | 0.44% | 37,274 |
| Jul 28, 2026 | 159.05 | 161.70 | 159.00 | 159.90 | 154.92 | -0.12% | 35,588 |
| Jul 27, 2026 | 156.05 | 162.20 | 156.05 | 160.10 | 155.11 | 3.62% | 65,578 |
| Jul 24, 2026 | 154.65 | 155.20 | 152.75 | 154.50 | 149.69 | -0.10% | 69,238 |
| Jul 23, 2026 | 154.90 | 156.60 | 154.35 | 154.65 | 149.83 | -1.02% | 29,840 |
| Jul 22, 2026 | 159.85 | 159.85 | 155.50 | 156.25 | 151.38 | -1.57% | 60,247 |
| Jul 21, 2026 | 158.60 | 159.85 | 158.20 | 158.75 | 153.80 | -0.35% | 19,611 |
| Jul 20, 2026 | 159.95 | 159.95 | 158.65 | 159.30 | 154.34 | 0.13% | 34,146 |
| Jul 17, 2026 | 160.35 | 160.35 | 158.45 | 159.10 | 154.14 | -0.78% | 32,491 |