Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 427.80
-5.20 (-1.20%)
Mar 13, 2026, 9:20 AM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 422.00 | 443.45 | 415.65 | 433.00 | 433.00 | 1.85% | 354,187 |
| Mar 11, 2026 | 435.00 | 441.50 | 422.90 | 425.15 | 425.15 | -2.01% | 262,432 |
| Mar 10, 2026 | 416.60 | 436.90 | 408.25 | 433.85 | 433.85 | 5.99% | 820,771 |
| Mar 9, 2026 | 419.60 | 419.60 | 405.45 | 409.35 | 409.35 | -5.09% | 420,150 |
| Mar 6, 2026 | 430.00 | 435.85 | 428.30 | 431.30 | 431.30 | -0.42% | 142,603 |
| Mar 5, 2026 | 427.05 | 434.80 | 425.30 | 433.10 | 433.10 | 0.97% | 241,946 |
| Mar 4, 2026 | 435.00 | 436.80 | 423.25 | 428.95 | 428.95 | -2.75% | 292,334 |
| Mar 2, 2026 | 436.95 | 450.60 | 436.95 | 441.10 | 441.10 | -3.03% | 205,543 |
| Feb 27, 2026 | 458.20 | 458.30 | 452.55 | 454.90 | 454.90 | -0.51% | 104,202 |
| Feb 26, 2026 | 458.00 | 461.00 | 456.00 | 457.25 | 457.25 | -0.08% | 96,964 |
| Feb 25, 2026 | 459.75 | 462.00 | 456.05 | 457.60 | 457.60 | 0.01% | 121,996 |
| Feb 24, 2026 | 460.15 | 461.20 | 454.75 | 457.55 | 457.55 | -1.08% | 97,216 |
| Feb 23, 2026 | 463.55 | 467.00 | 460.05 | 462.55 | 462.55 | -0.36% | 98,097 |
| Feb 20, 2026 | 460.20 | 467.95 | 457.00 | 464.20 | 464.20 | 0.65% | 100,610 |
| Feb 19, 2026 | 468.65 | 469.20 | 459.05 | 461.20 | 461.20 | -1.41% | 85,431 |
| 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 |