Skip to main content
logo
Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India flag India · Delayed Price · Currency is INR
199.93
-3.90 (-1.91%)
Aug 1, 2025, 3:30 PM IST

NSE:GSFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025204.80206.45199.00199.93199.93-1.91%1,090,770
Jul 31, 2025203.00206.55202.25203.83203.83-1.81%886,729
Jul 30, 2025206.83211.85205.50207.58207.581.15%2,174,546
Jul 29, 2025196.76206.80196.00205.23205.234.30%1,862,268
Jul 28, 2025201.80202.19196.26196.76196.76-2.13%551,727
Jul 25, 2025206.95207.75200.60201.04201.04-2.65%718,940
Jul 24, 2025205.15207.99203.51206.51206.510.95%1,294,808
Jul 23, 2025201.75205.10199.25204.57204.571.55%1,033,165
Jul 22, 2025202.05203.56200.80201.44201.440.21%432,512
Jul 21, 2025201.75204.70199.82201.02201.02-0.35%1,027,232
Jul 18, 2025203.69204.49200.31201.73201.73-0.81%561,187
Jul 17, 2025205.57206.35203.10203.38203.38-0.73%476,928
Jul 16, 2025205.60206.14203.75204.87204.870.17%470,483
Jul 15, 2025200.99206.50200.99204.52204.521.78%1,193,832
Jul 14, 2025200.80202.07199.36200.94200.94-0.17%505,283
Jul 11, 2025203.50205.50200.40201.28201.28-1.61%582,897
Jul 10, 2025206.41207.05202.56204.58204.58-0.89%906,469
Jul 9, 2025206.50208.03205.55206.41206.41-0.40%760,727
Jul 8, 2025206.98209.80205.88207.24207.240.13%862,891
Jul 7, 2025207.50208.22204.73206.98206.98-0.68%773,716
Jul 4, 2025205.50210.35205.50208.39208.390.91%1,255,422
Jul 3, 2025205.98207.29204.95206.51206.510.02%612,754
Jul 2, 2025207.72207.72202.80206.46206.46-0.13%923,212
Jul 1, 2025204.95208.40203.32206.72206.721.22%1,562,975
Jun 30, 2025203.75205.74202.65204.22204.220.88%658,002
Jun 27, 2025202.00204.68200.90202.43202.431.07%1,055,793
Jun 26, 2025203.90205.44199.40200.28200.28-1.39%920,781
Jun 25, 2025198.99204.30198.99203.11203.112.79%1,190,835
Jun 24, 2025198.25200.88196.89197.59197.590.94%911,940
Jun 23, 2025194.39196.69192.61195.75195.750.20%837,288
Jun 20, 2025193.30196.75192.17195.36195.361.09%725,525
Jun 19, 2025199.40200.50192.57193.26193.26-2.80%1,243,603
Jun 18, 2025201.00201.75198.02198.83198.83-1.09%750,380
Jun 17, 2025203.60206.00200.00201.03201.03-1.00%900,030
Jun 16, 2025203.64205.24198.80203.07203.07-0.18%1,086,888
Jun 13, 2025200.01205.75200.01203.44203.44-1.81%992,004
Jun 12, 2025212.50214.80206.25207.18207.18-2.03%1,320,987
Jun 11, 2025211.00215.00209.50211.48211.480.64%1,730,616
Jun 10, 2025212.50213.01209.49210.14210.14-0.78%1,039,845
Jun 9, 2025210.00213.79209.30211.80211.801.05%1,109,673
Jun 6, 2025213.37214.00209.05209.59209.59-1.01%1,278,654
Jun 5, 2025213.45217.26210.26211.72211.72-0.22%2,864,872
Jun 4, 2025211.70214.99209.44212.19212.191.81%6,308,087
Jun 3, 2025201.00211.99200.37208.42208.424.12%7,556,552
Jun 2, 2025200.00202.49198.00200.18200.180.13%541,350
May 30, 2025203.37204.78199.10199.93199.93-1.69%815,794
May 29, 2025205.00207.50202.81203.37203.37-0.32%851,064
May 28, 2025205.00206.32203.40204.02204.02-0.22%677,569
May 27, 2025203.00205.90201.80204.47204.470.57%1,457,143
May 26, 2025203.00206.40201.98203.32203.321.01%1,521,558