Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 451.10
-9.30 (-2.02%)
Nov 6, 2026, 3:29 PM IST
NSE:GNFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 459.95 | 459.95 | 446.00 | 451.10 | 451.10 | -2.02% | 670,517 |
| Nov 5, 2026 | 473.00 | 478.60 | 458.05 | 460.40 | 460.40 | -2.19% | 854,233 |
| Nov 4, 2026 | 463.50 | 473.50 | 460.00 | 470.70 | 470.70 | 1.21% | 624,915 |
| Nov 3, 2026 | 496.00 | 498.75 | 462.10 | 465.05 | 465.05 | -8.99% | 2,480,027 |
| Nov 2, 2026 | 510.00 | 520.00 | 507.10 | 511.00 | 511.00 | 1.27% | 539,579 |
| Oct 30, 2026 | 513.00 | 515.95 | 497.15 | 504.60 | 504.60 | -2.48% | 430,650 |
| Oct 29, 2026 | 514.00 | 520.05 | 507.65 | 517.45 | 517.45 | 0.57% | 280,474 |
| Oct 28, 2026 | 511.00 | 520.70 | 506.00 | 514.50 | 514.50 | 1.01% | 263,611 |
| Oct 27, 2026 | 520.35 | 532.00 | 506.35 | 509.35 | 509.35 | -1.93% | 551,219 |
| Oct 26, 2026 | 495.00 | 524.95 | 490.15 | 519.35 | 519.35 | 4.38% | 498,925 |
| Oct 23, 2026 | 513.25 | 513.25 | 491.35 | 497.55 | 497.55 | -3.03% | 414,113 |
| Oct 22, 2026 | 521.00 | 526.85 | 509.20 | 513.10 | 513.10 | -1.87% | 440,263 |
| Oct 21, 2026 | 546.00 | 547.00 | 513.10 | 522.90 | 522.90 | -4.27% | 628,772 |
| Oct 19, 2026 | 565.05 | 565.35 | 542.15 | 546.25 | 546.25 | -3.18% | 401,955 |
| Oct 16, 2026 | 572.15 | 575.70 | 562.20 | 564.20 | 564.20 | -1.39% | 248,369 |
| Oct 15, 2026 | 575.15 | 577.95 | 569.30 | 572.15 | 572.15 | -1.12% | 275,440 |
| Oct 14, 2026 | 580.05 | 583.85 | 571.05 | 578.65 | 578.65 | -0.14% | 349,364 |
| Oct 13, 2026 | 592.00 | 592.00 | 568.00 | 579.45 | 579.45 | -2.45% | 550,418 |
| Oct 12, 2026 | 594.90 | 604.80 | 587.55 | 594.00 | 594.00 | 0.22% | 311,257 |
| Oct 9, 2026 | 604.95 | 612.50 | 590.00 | 592.70 | 592.70 | -1.09% | 335,320 |
| Oct 8, 2026 | 618.00 | 618.05 | 597.10 | 599.25 | 599.25 | -3.07% | 392,723 |
| Oct 7, 2026 | 634.00 | 634.00 | 616.00 | 618.20 | 618.20 | -1.80% | 457,948 |
| Oct 6, 2026 | 589.00 | 633.60 | 587.10 | 629.50 | 629.50 | 7.37% | 2,291,498 |
| Oct 5, 2026 | 589.95 | 600.95 | 581.90 | 586.30 | 586.30 | -0.48% | 297,893 |
| Oct 1, 2026 | 601.00 | 601.00 | 576.00 | 589.15 | 589.15 | -2.52% | 629,192 |
| Sep 30, 2026 | 611.00 | 621.70 | 603.00 | 604.40 | 604.40 | -1.16% | 973,991 |
| Sep 29, 2026 | 619.00 | 627.55 | 609.85 | 611.50 | 611.50 | -1.47% | 588,636 |
| Sep 28, 2026 | 631.10 | 632.95 | 617.40 | 620.65 | 620.65 | -1.53% | 495,792 |
| Sep 25, 2026 | 625.10 | 636.00 | 619.00 | 630.30 | 630.30 | 0.83% | 1,734,397 |
| Sep 24, 2026 | 620.00 | 635.00 | 616.00 | 625.10 | 625.10 | 0.33% | 1,155,725 |
| Sep 23, 2026 | 601.00 | 628.10 | 594.55 | 623.05 | 623.05 | 4.07% | 1,894,770 |
| Sep 22, 2026 | 592.10 | 615.85 | 589.30 | 598.70 | 598.70 | 1.49% | 2,063,093 |
| Sep 21, 2026 | 588.90 | 598.85 | 582.75 | 589.90 | 589.90 | 0.17% | 600,276 |
| Sep 18, 2026 | 578.85 | 594.35 | 574.00 | 588.90 | 588.90 | 0.69% | 1,359,872 |
| Sep 17, 2026 | 540.00 | 599.00 | 538.20 | 584.85 | 584.85 | 8.36% | 8,250,274 |
| Sep 16, 2026 | 540.60 | 545.60 | 528.80 | 539.75 | 539.75 | -0.16% | 367,982 |
| Sep 15, 2026 | 564.20 | 564.30 | 540.00 | 540.60 | 540.60 | -3.88% | 486,266 |
| Sep 11, 2026 | 564.50 | 565.50 | 559.75 | 562.40 | 562.40 | -1.46% | 310,457 |
| Sep 10, 2026 | 572.00 | 575.00 | 564.45 | 570.75 | 570.75 | -0.67% | 432,189 |
| Sep 9, 2026 | 564.00 | 579.75 | 556.50 | 574.60 | 574.60 | 1.14% | 850,758 |
| Sep 8, 2026 | 599.90 | 601.00 | 586.15 | 589.10 | 568.10 | -1.47% | 1,037,637 |
| Sep 7, 2026 | 601.70 | 605.70 | 594.20 | 597.90 | 576.59 | 0.20% | 1,281,385 |
| Sep 4, 2026 | 588.90 | 599.00 | 585.60 | 596.70 | 575.43 | 1.59% | 791,924 |
| Sep 3, 2026 | 582.95 | 597.00 | 582.55 | 587.35 | 566.41 | 1.80% | 1,022,854 |
| Sep 2, 2026 | 573.20 | 583.50 | 571.60 | 576.95 | 556.38 | 0.16% | 610,680 |
| Sep 1, 2026 | 577.00 | 586.50 | 572.55 | 576.00 | 555.47 | 0.22% | 379,437 |
| Aug 31, 2026 | 581.90 | 582.75 | 570.50 | 574.75 | 554.26 | -0.91% | 616,752 |
| Aug 28, 2026 | 577.00 | 591.95 | 572.95 | 580.05 | 559.37 | 0.53% | 363,373 |
| Aug 27, 2026 | 582.55 | 584.70 | 575.00 | 577.00 | 556.43 | -1.24% | 477,474 |
| Aug 26, 2026 | 589.00 | 590.70 | 582.75 | 584.25 | 563.42 | -0.64% | 269,624 |