Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 184.14
-1.47 (-0.79%)
Nov 11, 2025, 3:29 PM IST
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 186.75 | 188.50 | 184.97 | 185.61 | 185.61 | -0.63% | 591,560 |
| Nov 7, 2025 | 187.49 | 187.89 | 185.69 | 186.79 | 186.79 | -0.10% | 841,929 |
| Nov 6, 2025 | 191.49 | 192.21 | 186.00 | 186.98 | 186.98 | -2.36% | 906,931 |
| Nov 4, 2025 | 193.40 | 194.10 | 191.25 | 191.50 | 191.50 | -0.98% | 405,007 |
| Nov 3, 2025 | 190.89 | 194.49 | 190.89 | 193.40 | 193.40 | 1.38% | 650,090 |
| Oct 31, 2025 | 193.00 | 193.86 | 190.40 | 190.77 | 190.77 | -1.20% | 636,071 |
| Oct 30, 2025 | 194.50 | 194.95 | 192.40 | 193.09 | 193.09 | -0.74% | 491,775 |
| Oct 29, 2025 | 194.00 | 195.50 | 193.60 | 194.52 | 194.52 | 0.68% | 549,882 |
| Oct 28, 2025 | 191.93 | 195.20 | 191.70 | 193.20 | 193.20 | 0.87% | 1,089,691 |
| Oct 27, 2025 | 192.00 | 193.19 | 191.22 | 191.54 | 191.54 | -0.04% | 426,543 |
| Oct 24, 2025 | 192.75 | 193.50 | 191.40 | 191.61 | 191.61 | -0.59% | 475,900 |
| Oct 23, 2025 | 193.00 | 194.20 | 192.02 | 192.75 | 192.75 | 0.30% | 506,902 |
| Oct 21, 2025 | 191.50 | 192.70 | 191.26 | 192.17 | 192.17 | 0.48% | 103,859 |
| Oct 20, 2025 | 190.80 | 191.49 | 189.73 | 191.26 | 191.26 | 0.73% | 453,839 |
| Oct 17, 2025 | 192.00 | 192.42 | 189.10 | 189.88 | 189.88 | -1.33% | 512,552 |
| 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 |