Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 470.15
-14.85 (-3.06%)
May 12, 2026, 3:29 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 423.00 | 438.15 | 421.85 | 428.50 | 428.50 | 2.19% | 510,786 |
| Apr 8, 2026 | 421.00 | 422.20 | 413.35 | 419.30 | 419.30 | 3.20% | 368,424 |
| Apr 7, 2026 | 405.00 | 409.75 | 400.00 | 406.30 | 406.30 | 0.31% | 167,596 |
| Apr 6, 2026 | 400.25 | 406.50 | 392.20 | 405.05 | 405.05 | 1.59% | 257,630 |
| Apr 2, 2026 | 384.00 | 400.75 | 375.60 | 398.70 | 398.70 | 1.90% | 305,874 |
| Apr 1, 2026 | 372.00 | 392.95 | 371.95 | 391.25 | 391.25 | 6.77% | 310,175 |
| Mar 30, 2026 | 385.00 | 385.50 | 365.00 | 366.45 | 366.45 | -4.94% | 614,525 |
| Mar 27, 2026 | 398.70 | 399.05 | 383.00 | 385.50 | 385.50 | -3.31% | 564,017 |
| Mar 25, 2026 | 393.00 | 403.00 | 391.55 | 398.70 | 398.70 | 1.94% | 319,815 |
| Mar 24, 2026 | 390.70 | 396.00 | 384.35 | 391.10 | 391.10 | 2.00% | 368,363 |
| Mar 23, 2026 | 406.65 | 406.65 | 380.00 | 383.45 | 383.45 | -5.80% | 450,953 |
| Mar 20, 2026 | 411.40 | 418.00 | 405.00 | 407.05 | 407.05 | -0.72% | 281,919 |
| Mar 19, 2026 | 418.00 | 419.00 | 409.00 | 410.00 | 410.00 | -2.52% | 147,388 |
| Mar 18, 2026 | 414.00 | 425.20 | 411.70 | 420.60 | 420.60 | 1.99% | 259,537 |
| Mar 17, 2026 | 419.00 | 419.00 | 409.75 | 412.40 | 412.40 | -1.27% | 373,226 |
| Mar 16, 2026 | 426.15 | 426.55 | 412.20 | 417.70 | 417.70 | -1.98% | 222,709 |
| Mar 13, 2026 | 430.00 | 437.70 | 422.35 | 426.15 | 426.15 | -1.58% | 215,478 |
| 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 |