Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 184.00
-1.43 (-0.77%)
Dec 2, 2025, 3:30 PM IST
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 185.40 | 185.63 | 182.99 | 183.87 | 183.87 | -0.84% | 527,829 |
| Dec 1, 2025 | 186.25 | 187.99 | 184.98 | 185.43 | 185.43 | 0.54% | 799,289 |
| Nov 28, 2025 | 185.00 | 185.50 | 183.45 | 184.43 | 184.43 | -0.25% | 410,138 |
| Nov 27, 2025 | 186.01 | 186.81 | 184.22 | 184.90 | 184.90 | -0.04% | 541,013 |
| Nov 26, 2025 | 184.55 | 185.49 | 183.68 | 184.98 | 184.98 | 0.70% | 541,415 |
| Nov 25, 2025 | 183.45 | 184.60 | 182.25 | 183.69 | 183.69 | 0.17% | 982,200 |
| Nov 24, 2025 | 188.99 | 189.16 | 182.26 | 183.38 | 183.38 | -2.43% | 1,021,559 |
| Nov 21, 2025 | 189.87 | 190.49 | 187.50 | 187.95 | 187.95 | -1.50% | 593,794 |
| Nov 20, 2025 | 193.00 | 193.89 | 190.16 | 190.82 | 190.82 | -0.90% | 521,903 |
| Nov 19, 2025 | 193.10 | 193.43 | 191.90 | 192.55 | 192.55 | -0.55% | 480,601 |
| Nov 18, 2025 | 196.55 | 196.55 | 193.30 | 193.62 | 193.62 | -1.52% | 833,187 |
| Nov 17, 2025 | 193.00 | 199.33 | 192.85 | 196.60 | 196.60 | 2.16% | 2,192,034 |
| Nov 14, 2025 | 193.48 | 193.48 | 190.60 | 192.45 | 192.45 | -0.72% | 700,145 |
| Nov 13, 2025 | 196.99 | 198.70 | 193.00 | 193.84 | 193.84 | -1.30% | 1,620,564 |
| Nov 12, 2025 | 192.00 | 198.25 | 190.20 | 196.40 | 196.40 | 6.66% | 8,137,941 |
| Nov 11, 2025 | 185.63 | 187.91 | 182.60 | 184.14 | 184.14 | -0.79% | 977,107 |
| 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% | 841,740 |
| 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% | 426,475 |
| 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% | 630,263 |
| 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 |