Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 559.10
-22.40 (-3.85%)
Jun 23, 2026, 3:29 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 579.90 | 581.45 | 561.00 | 561.65 | - | -3.41% | 289,573 |
| Jun 22, 2026 | 567.80 | 616.00 | 567.80 | 581.50 | 581.50 | 2.44% | 2,466,784 |
| Jun 19, 2026 | 559.80 | 580.75 | 559.35 | 567.65 | 567.65 | 0.90% | 812,906 |
| Jun 18, 2026 | 562.90 | 576.60 | 559.05 | 562.60 | 562.60 | 0.60% | 657,205 |
| Jun 17, 2026 | 538.80 | 562.90 | 537.45 | 559.25 | 559.25 | 4.33% | 1,634,180 |
| Jun 16, 2026 | 514.95 | 541.70 | 513.00 | 536.05 | 536.05 | 5.12% | 1,572,111 |
| Jun 15, 2026 | 509.40 | 523.00 | 508.85 | 509.95 | 509.95 | 1.21% | 323,032 |
| Jun 12, 2026 | 499.00 | 505.00 | 494.60 | 503.85 | 503.85 | 2.53% | 183,431 |
| Jun 11, 2026 | 487.00 | 497.00 | 484.00 | 491.40 | 491.40 | -0.45% | 246,335 |
| Jun 10, 2026 | 502.00 | 509.40 | 491.10 | 493.60 | 493.60 | -1.05% | 405,859 |
| Jun 9, 2026 | 487.10 | 512.00 | 485.65 | 498.85 | 498.85 | 2.63% | 199,011 |
| Jun 8, 2026 | 494.00 | 494.00 | 485.00 | 486.05 | 486.05 | -2.74% | 276,710 |
| Jun 5, 2026 | 504.50 | 510.00 | 498.10 | 499.75 | 499.75 | -0.63% | 175,385 |
| Jun 4, 2026 | 501.00 | 508.30 | 500.10 | 502.90 | 502.90 | -0.01% | 151,152 |
| Jun 3, 2026 | 506.00 | 506.20 | 497.25 | 502.95 | 502.95 | -0.76% | 217,815 |
| Jun 2, 2026 | 495.00 | 508.60 | 492.85 | 506.80 | 506.80 | 1.50% | 186,236 |
| Jun 1, 2026 | 505.00 | 509.30 | 498.00 | 499.30 | 499.30 | -0.99% | 257,804 |
| May 29, 2026 | 519.00 | 521.40 | 502.00 | 504.30 | 504.30 | -2.30% | 375,006 |
| May 27, 2026 | 520.00 | 539.60 | 515.00 | 516.15 | 516.15 | -0.21% | 670,839 |
| May 26, 2026 | 515.05 | 523.00 | 513.90 | 517.25 | 517.25 | 0.43% | 264,821 |
| May 25, 2026 | 513.00 | 525.00 | 510.10 | 515.05 | 515.05 | 1.67% | 510,218 |
| May 22, 2026 | 522.90 | 526.90 | 504.90 | 506.60 | 506.60 | -2.99% | 506,308 |
| May 21, 2026 | 522.00 | 526.80 | 508.70 | 522.20 | 522.20 | 0.34% | 826,335 |
| May 20, 2026 | 539.00 | 540.80 | 519.10 | 520.45 | 520.45 | -4.67% | 1,011,023 |
| May 19, 2026 | 532.90 | 552.00 | 526.00 | 545.95 | 545.95 | 5.17% | 6,491,479 |
| May 18, 2026 | 512.00 | 523.80 | 505.80 | 519.10 | 519.10 | 0.92% | 843,765 |
| May 15, 2026 | 524.00 | 531.00 | 512.65 | 514.35 | 514.35 | -1.08% | 899,687 |
| May 14, 2026 | 499.00 | 521.70 | 499.00 | 519.95 | 519.95 | 6.12% | 2,313,324 |
| May 13, 2026 | 472.00 | 496.00 | 471.15 | 489.95 | 489.95 | 4.21% | 425,977 |
| May 12, 2026 | 484.50 | 484.50 | 467.90 | 470.15 | 470.15 | -3.06% | 368,240 |
| May 11, 2026 | 497.85 | 497.85 | 482.35 | 485.00 | 485.00 | -2.25% | 291,217 |
| May 8, 2026 | 502.00 | 506.70 | 492.90 | 496.15 | 496.15 | -1.00% | 364,536 |
| May 7, 2026 | 502.00 | 504.00 | 495.00 | 501.15 | 501.15 | 0.56% | 321,459 |
| May 6, 2026 | 485.55 | 506.00 | 485.55 | 498.35 | 498.35 | 3.14% | 984,156 |
| May 5, 2026 | 480.00 | 491.40 | 477.50 | 483.20 | 483.20 | 1.47% | 417,655 |
| May 4, 2026 | 472.00 | 479.00 | 469.70 | 476.20 | 476.20 | 1.47% | 127,478 |
| Apr 30, 2026 | 474.70 | 476.25 | 466.00 | 469.30 | 469.30 | -1.18% | 161,713 |
| Apr 29, 2026 | 475.60 | 482.70 | 473.95 | 474.90 | 474.90 | -0.07% | 299,222 |
| Apr 28, 2026 | 474.00 | 477.00 | 471.85 | 475.25 | 475.25 | 0.08% | 163,531 |
| Apr 27, 2026 | 471.45 | 478.90 | 470.50 | 474.85 | 474.85 | 1.37% | 135,387 |
| Apr 24, 2026 | 486.00 | 486.00 | 465.90 | 468.45 | 468.45 | -2.80% | 278,008 |
| Apr 23, 2026 | 487.10 | 491.00 | 481.50 | 481.95 | 481.95 | -1.34% | 170,577 |
| Apr 22, 2026 | 484.55 | 490.00 | 483.10 | 488.50 | 488.50 | 1.08% | 232,135 |
| Apr 21, 2026 | 482.20 | 490.10 | 479.10 | 483.30 | 483.30 | 0.43% | 242,833 |
| Apr 20, 2026 | 492.00 | 492.90 | 478.05 | 481.25 | 481.25 | -1.73% | 403,018 |
| Apr 17, 2026 | 465.00 | 496.80 | 464.00 | 489.70 | 489.70 | 5.76% | 1,006,375 |
| Apr 16, 2026 | 457.00 | 466.40 | 451.00 | 463.05 | 463.05 | 2.82% | 352,816 |
| Apr 15, 2026 | 445.25 | 454.40 | 444.10 | 450.35 | 450.35 | 2.42% | 348,446 |
| Apr 13, 2026 | 426.00 | 442.65 | 419.80 | 439.70 | 439.70 | 1.66% | 401,380 |
| Apr 10, 2026 | 428.50 | 436.90 | 427.50 | 432.50 | 432.50 | 0.93% | 210,343 |