Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 592.70
-6.55 (-1.09%)
Oct 9, 2026, 3:30 PM IST
NSE:GNFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 595.00 | 603.65 | 583.25 | 588.00 | 567.04 | -0.84% | 654,241 |
| Aug 24, 2026 | 582.00 | 595.60 | 581.00 | 593.00 | 571.86 | 1.75% | 320,064 |
| Aug 21, 2026 | 591.50 | 594.35 | 581.85 | 582.80 | 562.02 | -1.69% | 469,967 |
| Aug 20, 2026 | 603.00 | 606.25 | 591.10 | 592.80 | 571.67 | -1.58% | 393,002 |
| Aug 19, 2026 | 608.95 | 613.90 | 598.70 | 602.30 | 580.83 | -1.22% | 484,634 |
| Aug 18, 2026 | 600.90 | 619.00 | 599.00 | 609.75 | 588.01 | 1.52% | 1,477,642 |
| Aug 17, 2026 | 571.95 | 604.75 | 570.05 | 600.65 | 579.24 | 5.57% | 2,023,800 |
| Aug 14, 2026 | 550.10 | 570.00 | 549.35 | 568.95 | 548.67 | 3.37% | 908,144 |
| Aug 13, 2026 | 550.00 | 558.30 | 549.30 | 550.40 | 530.78 | -0.12% | 336,835 |
| Aug 12, 2026 | 549.85 | 556.40 | 548.90 | 551.05 | 531.41 | 0.48% | 449,732 |
| Aug 11, 2026 | 544.45 | 550.80 | 540.75 | 548.40 | 528.85 | 0.79% | 347,424 |
| Aug 10, 2026 | 537.10 | 545.30 | 532.55 | 544.10 | 524.70 | 1.61% | 272,419 |
| Aug 7, 2026 | 541.50 | 546.95 | 534.00 | 535.50 | 516.41 | -1.37% | 261,632 |
| Aug 6, 2026 | 545.00 | 561.95 | 539.00 | 542.95 | 523.60 | 0.86% | 2,522,027 |
| Aug 5, 2026 | 524.80 | 539.70 | 523.15 | 538.30 | 519.11 | 3.57% | 773,442 |
| Aug 4, 2026 | 518.05 | 526.00 | 516.15 | 519.75 | 501.22 | 0.71% | 419,043 |
| Aug 3, 2026 | 514.95 | 529.85 | 512.10 | 516.10 | 497.70 | 1.14% | 378,921 |
| Jul 31, 2026 | 528.00 | 529.00 | 509.10 | 510.30 | 492.11 | -3.18% | 336,144 |
| Jul 30, 2026 | 525.20 | 531.00 | 520.50 | 527.05 | 508.26 | 0.37% | 380,169 |