Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 535.05
-5.75 (-1.06%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 540.80 | 553.85 | 533.05 | 535.05 | 535.05 | -1.06% | 380,075 |
| Jul 31, 2025 | 540.65 | 545.30 | 536.75 | 540.80 | 540.80 | -0.99% | 224,883 |
| Jul 30, 2025 | 540.00 | 555.00 | 540.00 | 546.20 | 546.20 | 1.15% | 286,202 |
| Jul 29, 2025 | 528.00 | 548.00 | 528.00 | 540.00 | 540.00 | 1.63% | 530,232 |
| Jul 28, 2025 | 537.50 | 541.45 | 528.35 | 531.35 | 531.35 | -1.31% | 203,295 |
| Jul 25, 2025 | 551.30 | 551.95 | 536.60 | 538.40 | 538.40 | -2.36% | 291,154 |
| Jul 24, 2025 | 555.00 | 560.00 | 549.40 | 551.40 | 551.40 | -0.27% | 326,359 |
| Jul 23, 2025 | 545.95 | 555.90 | 542.90 | 552.90 | 552.90 | 1.36% | 335,585 |
| Jul 22, 2025 | 549.40 | 550.00 | 543.55 | 545.50 | 545.50 | -0.19% | 147,558 |
| Jul 21, 2025 | 551.40 | 556.00 | 545.30 | 546.55 | 546.55 | 0.13% | 281,593 |
| Jul 18, 2025 | 547.60 | 549.35 | 540.10 | 545.85 | 545.85 | -0.31% | 236,601 |
| Jul 17, 2025 | 548.55 | 549.90 | 545.05 | 547.55 | 547.55 | -0.21% | 175,197 |
| Jul 16, 2025 | 554.00 | 554.30 | 546.05 | 548.70 | 548.70 | -0.44% | 184,798 |
| Jul 15, 2025 | 537.40 | 552.70 | 537.40 | 551.10 | 551.10 | 2.89% | 431,531 |
| Jul 14, 2025 | 537.00 | 540.95 | 533.20 | 535.60 | 535.60 | -0.65% | 143,501 |
| Jul 11, 2025 | 545.60 | 546.75 | 537.30 | 539.10 | 539.10 | -1.24% | 193,658 |
| Jul 10, 2025 | 551.00 | 553.60 | 544.00 | 545.85 | 545.85 | -0.79% | 195,774 |
| Jul 9, 2025 | 553.65 | 556.85 | 547.40 | 550.20 | 550.20 | -0.91% | 265,008 |
| Jul 8, 2025 | 553.95 | 560.10 | 550.25 | 555.25 | 555.25 | 0.56% | 271,872 |
| Jul 7, 2025 | 560.90 | 561.85 | 551.00 | 552.15 | 552.15 | -1.11% | 258,090 |
| Jul 4, 2025 | 559.90 | 561.55 | 554.40 | 558.35 | 558.35 | -0.08% | 245,485 |
| Jul 3, 2025 | 561.95 | 566.00 | 557.15 | 558.80 | 558.80 | -0.41% | 386,261 |
| Jul 2, 2025 | 572.25 | 573.75 | 559.00 | 561.10 | 561.10 | -1.37% | 661,791 |
| Jul 1, 2025 | 554.05 | 571.55 | 553.45 | 568.90 | 568.90 | 2.88% | 1,967,724 |
| Jun 30, 2025 | 550.10 | 557.05 | 549.20 | 553.00 | 553.00 | 1.24% | 354,502 |
| Jun 27, 2025 | 552.10 | 556.00 | 544.60 | 546.20 | 546.20 | -0.70% | 643,073 |
| Jun 26, 2025 | 556.50 | 558.60 | 546.10 | 550.05 | 550.05 | -0.65% | 358,183 |
| Jun 25, 2025 | 541.00 | 557.60 | 538.50 | 553.65 | 553.65 | 2.88% | 710,558 |
| Jun 24, 2025 | 532.35 | 539.80 | 531.00 | 538.15 | 538.15 | 1.82% | 345,105 |
| Jun 23, 2025 | 519.00 | 529.85 | 517.25 | 528.55 | 528.55 | 1.09% | 269,774 |
| Jun 20, 2025 | 519.40 | 526.50 | 513.15 | 522.85 | 522.85 | 0.67% | 333,143 |
| Jun 19, 2025 | 531.35 | 535.00 | 518.00 | 519.35 | 519.35 | -2.26% | 486,971 |
| Jun 18, 2025 | 539.00 | 541.45 | 529.00 | 531.35 | 531.35 | -1.56% | 289,268 |
| Jun 17, 2025 | 539.25 | 548.70 | 536.70 | 539.75 | 539.75 | 0.09% | 428,542 |
| Jun 16, 2025 | 537.00 | 541.65 | 527.25 | 539.25 | 539.25 | 0.61% | 355,503 |
| Jun 13, 2025 | 530.40 | 542.00 | 525.00 | 536.00 | 536.00 | -1.01% | 318,754 |
| Jun 12, 2025 | 555.40 | 560.00 | 539.10 | 541.45 | 541.45 | -2.00% | 588,799 |
| Jun 11, 2025 | 553.50 | 559.60 | 546.75 | 552.50 | 552.50 | 0.07% | 552,150 |
| Jun 10, 2025 | 555.00 | 556.85 | 551.00 | 552.10 | 552.10 | -0.29% | 283,103 |
| Jun 9, 2025 | 549.00 | 559.00 | 545.15 | 553.70 | 553.70 | 1.22% | 853,502 |
| Jun 6, 2025 | 547.00 | 551.00 | 543.10 | 547.00 | 547.00 | 0.16% | 299,178 |
| Jun 5, 2025 | 550.40 | 557.50 | 545.00 | 546.15 | 546.15 | -0.46% | 455,556 |
| Jun 4, 2025 | 555.00 | 562.90 | 545.80 | 548.65 | 548.65 | -0.49% | 874,224 |
| Jun 3, 2025 | 536.70 | 557.50 | 533.65 | 551.35 | 551.35 | 2.98% | 1,870,927 |
| Jun 2, 2025 | 536.00 | 538.95 | 528.10 | 535.40 | 535.40 | -0.01% | 446,849 |
| May 30, 2025 | 546.40 | 547.35 | 530.10 | 535.45 | 535.45 | -1.64% | 706,798 |
| May 29, 2025 | 548.60 | 557.70 | 542.45 | 544.40 | 544.40 | -0.50% | 829,736 |
| May 28, 2025 | 550.00 | 554.05 | 545.15 | 547.15 | 547.15 | -0.13% | 850,421 |
| May 27, 2025 | 549.95 | 558.00 | 541.70 | 547.85 | 547.85 | 0.27% | 2,205,304 |
| May 26, 2025 | 527.00 | 553.65 | 525.00 | 546.40 | 546.40 | 6.43% | 9,602,741 |