Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 463.25
-4.55 (-0.97%)
Feb 19, 2026, 2:09 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 471.15 | 471.15 | 464.30 | 467.80 | 467.80 | -0.07% | 70,713 |
| Feb 17, 2026 | 460.10 | 469.90 | 458.00 | 468.15 | 468.15 | 1.76% | 107,442 |
| Feb 16, 2026 | 464.00 | 464.95 | 456.55 | 460.05 | 460.05 | -1.48% | 112,958 |
| Feb 13, 2026 | 467.50 | 472.85 | 463.10 | 466.95 | 466.95 | -0.63% | 127,900 |
| Feb 12, 2026 | 476.00 | 477.30 | 468.35 | 469.90 | 469.90 | -1.63% | 104,735 |
| Feb 11, 2026 | 486.00 | 487.05 | 474.00 | 477.70 | 477.70 | -2.35% | 303,509 |
| Feb 10, 2026 | 482.90 | 491.25 | 482.15 | 489.20 | 489.20 | 1.81% | 272,472 |
| Feb 9, 2026 | 467.95 | 483.00 | 466.50 | 480.50 | 480.50 | 3.53% | 245,994 |
| Feb 6, 2026 | 465.50 | 466.80 | 462.00 | 464.10 | 464.10 | -0.36% | 90,660 |
| Feb 5, 2026 | 472.00 | 473.05 | 464.05 | 465.80 | 465.80 | -0.68% | 106,046 |
| Feb 4, 2026 | 468.35 | 471.80 | 463.00 | 469.00 | 469.00 | 0.14% | 135,080 |
| Feb 3, 2026 | 479.00 | 481.20 | 465.10 | 468.35 | 468.35 | -0.07% | 179,650 |
| Feb 2, 2026 | 460.00 | 474.00 | 454.75 | 468.70 | 468.70 | 1.95% | 162,703 |
| Feb 1, 2026 | 469.80 | 473.70 | 457.00 | 459.75 | 459.75 | -1.51% | 136,754 |
| Jan 30, 2026 | 464.80 | 472.45 | 460.50 | 466.80 | 466.80 | -0.36% | 301,433 |
| Jan 29, 2026 | 471.00 | 472.80 | 465.05 | 468.50 | 468.50 | -0.54% | 124,185 |
| Jan 28, 2026 | 455.60 | 473.00 | 455.60 | 471.05 | 471.05 | 3.41% | 151,794 |
| Jan 27, 2026 | 466.00 | 466.00 | 450.25 | 455.50 | 455.50 | -1.87% | 228,033 |
| Jan 23, 2026 | 451.60 | 467.80 | 451.40 | 464.20 | 464.20 | 2.79% | 316,135 |
| Jan 22, 2026 | 457.70 | 457.70 | 448.80 | 451.60 | 451.60 | 1.59% | 136,121 |
| Jan 21, 2026 | 455.00 | 456.45 | 442.45 | 444.55 | 444.55 | -3.03% | 293,275 |
| Jan 20, 2026 | 468.20 | 468.40 | 454.50 | 458.45 | 458.45 | -2.12% | 217,209 |
| Jan 19, 2026 | 480.95 | 480.95 | 465.10 | 468.40 | 468.40 | -1.89% | 156,128 |
| Jan 16, 2026 | 483.00 | 484.50 | 475.95 | 477.40 | 477.40 | -1.05% | 110,652 |
| Jan 14, 2026 | 473.25 | 484.05 | 473.25 | 482.45 | 482.45 | 1.70% | 101,805 |
| Jan 13, 2026 | 478.00 | 479.45 | 472.55 | 474.40 | 474.40 | 0.19% | 93,092 |
| Jan 12, 2026 | 479.95 | 480.70 | 469.40 | 473.50 | 473.50 | -1.12% | 189,717 |
| Jan 9, 2026 | 481.80 | 484.05 | 475.50 | 478.85 | 478.85 | -0.94% | 128,511 |
| Jan 8, 2026 | 485.15 | 490.90 | 481.80 | 483.40 | 483.40 | -0.78% | 128,851 |
| Jan 7, 2026 | 488.25 | 489.70 | 485.20 | 487.20 | 487.20 | 0.04% | 106,567 |
| Jan 6, 2026 | 492.50 | 492.50 | 486.05 | 487.00 | 487.00 | -0.90% | 107,069 |
| Jan 5, 2026 | 493.55 | 498.75 | 489.40 | 491.40 | 491.40 | -0.44% | 150,376 |
| Jan 2, 2026 | 491.05 | 494.00 | 488.05 | 493.55 | 493.55 | 0.62% | 121,684 |
| Jan 1, 2026 | 493.75 | 495.00 | 489.05 | 490.50 | 490.50 | -0.66% | 56,384 |
| Dec 31, 2025 | 485.25 | 494.70 | 485.25 | 493.75 | 493.75 | 1.75% | 249,740 |
| Dec 30, 2025 | 492.10 | 495.40 | 484.05 | 485.25 | 485.25 | -1.78% | 363,709 |
| Dec 29, 2025 | 487.80 | 501.90 | 487.80 | 494.05 | 494.05 | 1.27% | 255,071 |
| Dec 26, 2025 | 490.10 | 495.05 | 486.50 | 487.85 | 487.85 | -0.24% | 197,128 |
| Dec 24, 2025 | 494.30 | 496.80 | 486.80 | 489.00 | 489.00 | -0.08% | 220,806 |
| Dec 23, 2025 | 489.05 | 494.80 | 488.35 | 489.40 | 489.40 | 0.18% | 160,056 |
| Dec 22, 2025 | 489.70 | 491.70 | 487.30 | 488.50 | 488.50 | 0.55% | 137,693 |
| Dec 19, 2025 | 491.25 | 491.25 | 485.05 | 485.85 | 485.85 | -0.42% | 144,791 |
| Dec 18, 2025 | 491.50 | 492.10 | 485.05 | 487.90 | 487.90 | -0.44% | 112,753 |
| Dec 17, 2025 | 492.90 | 495.05 | 488.25 | 490.05 | 490.05 | -0.39% | 82,566 |
| Dec 16, 2025 | 492.60 | 497.40 | 490.10 | 491.95 | 491.95 | -0.52% | 182,062 |
| Dec 15, 2025 | 491.00 | 499.90 | 490.65 | 494.50 | 494.50 | 0.74% | 183,265 |
| Dec 12, 2025 | 492.95 | 494.00 | 489.45 | 490.85 | 490.85 | 0.20% | 101,091 |
| Dec 11, 2025 | 495.00 | 495.00 | 488.15 | 489.85 | 489.85 | -0.92% | 126,903 |
| Dec 10, 2025 | 497.80 | 505.90 | 491.00 | 494.40 | 494.40 | -1.37% | 154,916 |
| Dec 9, 2025 | 495.00 | 510.95 | 493.65 | 501.25 | 501.25 | 0.56% | 670,373 |