Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India · Delayed Price · Currency is INR 594.65
+5.75 (0.98%)
Sep 21, 2026, 9:40 AM IST
NSE:GNFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 517.50 | 528.00 | 513.90 | 525.10 | 506.38 | 2.61% | 515,182 |
| Jul 28, 2026 | 512.10 | 515.55 | 509.00 | 511.75 | 493.51 | -0.43% | 204,449 |
| Jul 27, 2026 | 506.00 | 515.00 | 506.00 | 513.95 | 495.63 | 2.17% | 203,336 |
| Jul 24, 2026 | 494.45 | 506.05 | 492.10 | 503.05 | 485.12 | 1.13% | 141,290 |
| Jul 23, 2026 | 504.95 | 506.25 | 496.50 | 497.45 | 479.72 | -1.72% | 169,910 |
| Jul 22, 2026 | 505.00 | 509.00 | 504.00 | 506.15 | 488.11 | 0.23% | 143,676 |
| Jul 21, 2026 | 504.30 | 512.15 | 502.00 | 505.00 | 487.00 | -0.32% | 308,282 |
| Jul 20, 2026 | 502.00 | 510.50 | 499.90 | 506.60 | 488.54 | 0.78% | 140,426 |
| Jul 17, 2026 | 512.40 | 512.40 | 501.00 | 502.70 | 484.78 | -2.01% | 252,671 |
| Jul 16, 2026 | 498.60 | 516.80 | 498.55 | 513.00 | 494.71 | 2.90% | 655,111 |
| Jul 15, 2026 | 494.40 | 505.90 | 494.00 | 498.55 | 480.78 | 0.95% | 276,385 |
| Jul 14, 2026 | 500.00 | 502.25 | 492.50 | 493.85 | 476.25 | -1.75% | 339,308 |
| Jul 13, 2026 | 498.55 | 504.20 | 494.60 | 502.65 | 484.73 | 0.04% | 295,791 |
| Jul 10, 2026 | 507.95 | 511.00 | 500.65 | 502.45 | 484.54 | -0.43% | 395,617 |