Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 189.57
-2.86 (-1.49%)
Oct 17, 2025, 3:30 PM IST
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 192.00 | 192.42 | 189.10 | 189.88 | 189.88 | -1.33% | 511,642 |
| Oct 16, 2025 | 191.70 | 195.17 | 191.37 | 192.43 | 192.43 | 0.86% | 708,333 |
| Oct 15, 2025 | 189.00 | 191.35 | 188.62 | 190.78 | 190.78 | 1.04% | 575,369 |
| Oct 14, 2025 | 192.00 | 192.64 | 188.25 | 188.81 | 188.81 | -1.17% | 762,188 |
| Oct 13, 2025 | 193.85 | 194.04 | 190.10 | 191.05 | 191.05 | -1.49% | 788,588 |
| Oct 10, 2025 | 194.30 | 195.20 | 193.12 | 193.94 | 193.94 | 0.20% | 546,274 |
| Oct 9, 2025 | 195.02 | 196.02 | 193.06 | 193.56 | 193.56 | -0.69% | 630,301 |
| Oct 8, 2025 | 196.74 | 197.82 | 194.50 | 194.90 | 194.90 | -0.57% | 539,878 |
| Oct 7, 2025 | 198.40 | 199.00 | 194.85 | 196.02 | 196.02 | -0.25% | 826,702 |
| Oct 6, 2025 | 199.87 | 199.87 | 196.00 | 196.52 | 196.52 | -1.46% | 680,590 |
| Oct 3, 2025 | 196.60 | 199.99 | 196.60 | 199.43 | 199.43 | 1.48% | 676,505 |
| Oct 1, 2025 | 197.77 | 198.80 | 195.05 | 196.53 | 196.53 | 0.11% | 962,946 |
| Sep 30, 2025 | 196.50 | 197.75 | 195.70 | 196.32 | 196.32 | 0.09% | 610,609 |
| Sep 29, 2025 | 199.80 | 199.85 | 195.60 | 196.14 | 196.14 | -0.59% | 704,557 |
| Sep 26, 2025 | 200.20 | 201.23 | 196.20 | 197.31 | 197.31 | -1.51% | 941,975 |
| Sep 25, 2025 | 203.00 | 203.80 | 200.10 | 200.34 | 200.34 | -0.89% | 560,900 |
| Sep 24, 2025 | 203.58 | 204.20 | 201.25 | 202.14 | 202.14 | -0.44% | 956,424 |
| Sep 23, 2025 | 205.50 | 206.58 | 202.10 | 203.04 | 203.04 | -1.25% | 826,771 |
| Sep 22, 2025 | 211.00 | 211.00 | 205.20 | 205.60 | 205.60 | -2.58% | 812,472 |
| Sep 19, 2025 | 210.40 | 211.75 | 207.99 | 211.04 | 211.04 | 0.29% | 1,030,083 |
| Sep 18, 2025 | 210.66 | 210.90 | 205.20 | 210.44 | 210.44 | -0.10% | 1,124,814 |
| Sep 17, 2025 | 211.99 | 212.90 | 209.30 | 210.66 | 210.66 | 0.10% | 1,055,563 |
| Sep 16, 2025 | 205.50 | 211.40 | 205.02 | 210.46 | 210.46 | 2.73% | 2,027,609 |
| Sep 15, 2025 | 203.90 | 206.45 | 203.10 | 204.86 | 204.86 | 0.76% | 819,496 |
| Sep 12, 2025 | 205.08 | 206.64 | 202.70 | 203.32 | 203.32 | -0.50% | 633,474 |
| Sep 11, 2025 | 204.90 | 207.90 | 203.80 | 204.34 | 204.34 | -0.14% | 877,361 |
| Sep 10, 2025 | 204.10 | 206.23 | 203.40 | 204.62 | 204.62 | 0.46% | 640,989 |
| Sep 9, 2025 | 208.00 | 209.35 | 203.03 | 203.68 | 203.68 | -3.32% | 1,583,632 |
| Sep 8, 2025 | 212.50 | 213.45 | 209.64 | 210.68 | 210.68 | -1.45% | 864,544 |
| Sep 5, 2025 | 216.00 | 218.20 | 212.01 | 213.79 | 208.79 | -0.82% | 981,290 |
| Sep 4, 2025 | 219.90 | 220.59 | 213.55 | 215.56 | 210.52 | -0.98% | 1,630,589 |
| Sep 3, 2025 | 215.00 | 219.99 | 213.10 | 217.70 | 212.61 | 1.55% | 2,358,761 |
| Sep 2, 2025 | 206.70 | 217.99 | 204.34 | 214.37 | 209.36 | 4.54% | 4,639,091 |
| Sep 1, 2025 | 199.00 | 205.50 | 198.10 | 205.07 | 200.27 | 3.77% | 1,196,683 |
| Aug 29, 2025 | 198.10 | 200.46 | 195.95 | 197.62 | 193.00 | 0.30% | 826,548 |
| Aug 28, 2025 | 200.59 | 200.73 | 196.50 | 197.03 | 192.42 | -1.40% | 1,268,300 |
| Aug 26, 2025 | 207.40 | 207.71 | 199.10 | 199.82 | 195.15 | -4.13% | 1,449,580 |
| Aug 25, 2025 | 211.30 | 213.36 | 208.10 | 208.42 | 203.55 | -0.84% | 846,968 |
| Aug 22, 2025 | 211.50 | 213.80 | 208.56 | 210.18 | 205.26 | -0.50% | 1,513,934 |
| Aug 21, 2025 | 215.49 | 215.95 | 210.71 | 211.23 | 206.29 | -1.72% | 1,174,295 |
| Aug 20, 2025 | 211.00 | 216.50 | 210.25 | 214.93 | 209.90 | 1.95% | 2,943,381 |
| Aug 19, 2025 | 204.95 | 211.56 | 204.17 | 210.82 | 205.89 | 3.39% | 2,192,848 |
| Aug 18, 2025 | 205.50 | 207.23 | 202.60 | 203.91 | 199.14 | 0.57% | 899,187 |
| Aug 14, 2025 | 204.20 | 205.36 | 202.20 | 202.76 | 198.02 | -0.57% | 813,841 |
| Aug 13, 2025 | 205.00 | 206.00 | 201.75 | 203.92 | 199.15 | -0.02% | 1,088,786 |
| Aug 12, 2025 | 205.79 | 206.90 | 203.07 | 203.96 | 199.19 | -0.52% | 1,131,884 |
| Aug 11, 2025 | 213.80 | 214.00 | 204.24 | 205.02 | 200.22 | -3.84% | 1,999,518 |
| Aug 8, 2025 | 206.80 | 214.67 | 204.12 | 213.20 | 208.21 | 7.17% | 18,988,108 |
| Aug 7, 2025 | 202.00 | 202.00 | 194.25 | 198.94 | 194.29 | -2.19% | 1,688,518 |
| Aug 6, 2025 | 207.25 | 208.25 | 201.45 | 203.39 | 198.63 | -1.44% | 1,248,421 |