Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 505.45
-1.30 (-0.26%)
Sep 12, 2025, 3:29 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 508.05 | 511.00 | 504.15 | 505.45 | 505.45 | -0.26% | 135,303 |
| Sep 11, 2025 | 507.90 | 514.45 | 505.55 | 506.75 | 506.75 | -0.07% | 228,329 |
| Sep 10, 2025 | 505.55 | 510.00 | 504.90 | 507.10 | 507.10 | 0.33% | 136,945 |
| Sep 9, 2025 | 506.50 | 508.00 | 502.05 | 505.45 | 505.45 | 0.18% | 151,042 |
| Sep 8, 2025 | 508.90 | 510.90 | 503.30 | 504.55 | 504.55 | 0.02% | 168,793 |
| Sep 5, 2025 | 515.50 | 516.95 | 502.55 | 504.45 | 504.45 | -2.01% | 365,054 |
| Sep 4, 2025 | 523.40 | 525.00 | 513.05 | 514.80 | 514.80 | -0.81% | 238,585 |
| Sep 3, 2025 | 519.80 | 523.20 | 514.50 | 519.00 | 519.00 | -0.17% | 344,981 |
| Sep 2, 2025 | 520.00 | 525.75 | 516.10 | 519.90 | 519.90 | -3.27% | 708,542 |
| Sep 1, 2025 | 526.10 | 539.00 | 524.50 | 537.45 | 519.45 | 2.81% | 831,216 |
| Aug 29, 2025 | 522.00 | 526.15 | 517.70 | 522.75 | 505.24 | 0.36% | 364,516 |
| Aug 28, 2025 | 527.40 | 527.55 | 518.00 | 520.90 | 503.45 | -1.04% | 309,158 |
| Aug 26, 2025 | 530.25 | 533.70 | 524.95 | 526.35 | 508.72 | -0.74% | 453,162 |
| Aug 25, 2025 | 534.25 | 535.95 | 529.50 | 530.25 | 512.49 | -0.24% | 307,973 |
| Aug 22, 2025 | 533.00 | 537.90 | 529.10 | 531.55 | 513.75 | -0.19% | 290,295 |
| Aug 21, 2025 | 530.50 | 536.25 | 529.10 | 532.55 | 514.71 | 0.73% | 271,916 |
| Aug 20, 2025 | 519.25 | 531.40 | 519.25 | 528.70 | 510.99 | 1.89% | 480,388 |
| Aug 19, 2025 | 510.00 | 519.50 | 509.10 | 518.90 | 501.52 | 2.11% | 368,031 |
| Aug 18, 2025 | 508.90 | 509.85 | 501.65 | 508.20 | 491.18 | 1.32% | 262,392 |
| Aug 14, 2025 | 506.00 | 508.95 | 498.55 | 501.60 | 484.80 | -0.99% | 183,333 |
| Aug 13, 2025 | 504.00 | 508.90 | 503.75 | 506.60 | 489.63 | 0.70% | 237,358 |
| Aug 12, 2025 | 500.00 | 506.75 | 497.05 | 503.10 | 486.25 | 0.92% | 324,714 |
| Aug 11, 2025 | 499.00 | 504.25 | 493.00 | 498.50 | 481.80 | 0.05% | 282,207 |
| Aug 8, 2025 | 507.40 | 508.95 | 492.20 | 498.25 | 481.56 | -0.99% | 676,436 |
| Aug 7, 2025 | 524.00 | 524.00 | 499.20 | 503.25 | 486.40 | -7.65% | 2,336,612 |
| Aug 6, 2025 | 550.00 | 552.00 | 541.10 | 544.95 | 526.70 | -0.15% | 285,872 |
| Aug 5, 2025 | 540.20 | 551.30 | 537.80 | 545.75 | 527.47 | 1.11% | 349,374 |
| Aug 4, 2025 | 540.00 | 545.00 | 533.45 | 539.75 | 521.67 | 0.88% | 203,713 |
| Aug 1, 2025 | 540.80 | 553.85 | 533.05 | 535.05 | 517.13 | -1.06% | 380,095 |
| Jul 31, 2025 | 540.65 | 545.30 | 536.75 | 540.80 | 522.69 | -0.99% | 224,883 |
| Jul 30, 2025 | 540.00 | 555.00 | 540.00 | 546.20 | 527.91 | 1.15% | 286,202 |
| Jul 29, 2025 | 528.00 | 548.00 | 528.00 | 540.00 | 521.91 | 1.63% | 530,232 |
| Jul 28, 2025 | 537.50 | 541.45 | 528.35 | 531.35 | 513.55 | -1.31% | 203,295 |
| Jul 25, 2025 | 551.30 | 551.95 | 536.60 | 538.40 | 520.37 | -2.36% | 291,154 |
| Jul 24, 2025 | 555.00 | 560.00 | 549.40 | 551.40 | 532.93 | -0.27% | 326,359 |
| Jul 23, 2025 | 545.95 | 555.90 | 542.90 | 552.90 | 534.38 | 1.36% | 335,585 |
| Jul 22, 2025 | 549.40 | 550.00 | 543.55 | 545.50 | 527.23 | -0.19% | 147,558 |
| Jul 21, 2025 | 551.40 | 556.00 | 545.30 | 546.55 | 528.25 | 0.13% | 281,593 |
| Jul 18, 2025 | 547.60 | 549.35 | 540.10 | 545.85 | 527.57 | -0.31% | 236,601 |
| Jul 17, 2025 | 548.55 | 549.90 | 545.05 | 547.55 | 529.21 | -0.21% | 175,197 |
| Jul 16, 2025 | 554.00 | 554.30 | 546.05 | 548.70 | 530.32 | -0.44% | 184,798 |
| Jul 15, 2025 | 537.40 | 552.70 | 537.40 | 551.10 | 532.64 | 2.89% | 431,531 |
| Jul 14, 2025 | 537.00 | 540.95 | 533.20 | 535.60 | 517.66 | -0.65% | 143,501 |
| Jul 11, 2025 | 545.60 | 546.75 | 537.30 | 539.10 | 521.04 | -1.24% | 193,658 |
| Jul 10, 2025 | 551.00 | 553.60 | 544.00 | 545.85 | 527.57 | -0.79% | 195,774 |
| Jul 9, 2025 | 553.65 | 556.85 | 547.40 | 550.20 | 531.77 | -0.91% | 265,008 |
| Jul 8, 2025 | 553.95 | 560.10 | 550.25 | 555.25 | 536.65 | 0.56% | 271,872 |
| Jul 7, 2025 | 560.90 | 561.85 | 551.00 | 552.15 | 533.66 | -1.11% | 258,090 |
| Jul 4, 2025 | 559.90 | 561.55 | 554.40 | 558.35 | 539.65 | -0.08% | 245,485 |
| Jul 3, 2025 | 561.95 | 566.00 | 557.15 | 558.80 | 540.08 | -0.41% | 386,261 |