Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 455.50
-8.70 (-1.87%)
Jan 27, 2026, 3:30 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 502.60 | 502.60 | 496.15 | 498.45 | 498.45 | -0.85% | 244,809 |
| Dec 5, 2025 | 504.00 | 506.00 | 498.55 | 502.70 | 502.70 | -0.15% | 133,685 |
| Dec 4, 2025 | 502.00 | 508.50 | 501.10 | 503.45 | 503.45 | -0.11% | 210,201 |
| Dec 3, 2025 | 502.00 | 505.40 | 495.45 | 504.00 | 504.00 | 0.48% | 202,171 |
| Dec 2, 2025 | 503.45 | 503.45 | 496.60 | 501.60 | 501.60 | -0.15% | 88,067 |
| Dec 1, 2025 | 497.95 | 504.00 | 497.05 | 502.35 | 502.35 | 0.88% | 186,192 |
| Nov 28, 2025 | 496.70 | 498.95 | 491.50 | 497.95 | 497.95 | 0.28% | 188,596 |
| Nov 27, 2025 | 489.65 | 499.20 | 488.30 | 496.55 | 496.55 | 1.54% | 166,007 |
| Nov 26, 2025 | 485.25 | 489.65 | 482.75 | 489.00 | 489.00 | 0.79% | 167,380 |
| Nov 25, 2025 | 487.90 | 489.30 | 483.50 | 485.15 | 485.15 | -0.56% | 129,529 |
| Nov 24, 2025 | 493.90 | 497.95 | 486.15 | 487.90 | 487.90 | -0.89% | 178,764 |
| Nov 21, 2025 | 491.00 | 494.65 | 489.55 | 492.30 | 492.30 | 0.11% | 125,838 |
| Nov 20, 2025 | 495.10 | 496.40 | 491.00 | 491.75 | 491.75 | -0.43% | 101,005 |
| Nov 19, 2025 | 497.70 | 498.45 | 492.50 | 493.85 | 493.85 | -0.77% | 133,238 |
| Nov 18, 2025 | 501.35 | 502.80 | 495.00 | 497.70 | 497.70 | -0.65% | 170,936 |
| Nov 17, 2025 | 504.60 | 507.05 | 500.10 | 500.95 | 500.95 | -0.70% | 252,874 |
| Nov 14, 2025 | 517.55 | 523.60 | 501.80 | 504.50 | 504.50 | -2.29% | 456,564 |
| Nov 13, 2025 | 516.05 | 526.40 | 513.05 | 516.35 | 516.35 | -0.60% | 1,045,519 |