Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 208.42
-1.76 (-0.84%)
Aug 25, 2025, 3:30 PM IST
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 211.30 | 213.36 | 208.10 | 208.42 | 208.42 | -0.84% | 846,368 |
| Aug 22, 2025 | 211.50 | 213.80 | 208.56 | 210.18 | 210.18 | -0.50% | 1,513,934 |
| Aug 21, 2025 | 215.49 | 215.95 | 210.71 | 211.23 | 211.23 | -1.72% | 1,174,295 |
| Aug 20, 2025 | 211.00 | 216.50 | 210.25 | 214.93 | 214.93 | 1.95% | 2,943,381 |
| Aug 19, 2025 | 204.95 | 211.56 | 204.17 | 210.82 | 210.82 | 3.39% | 2,192,848 |
| Aug 18, 2025 | 205.50 | 207.23 | 202.60 | 203.91 | 203.91 | 0.57% | 899,187 |
| Aug 14, 2025 | 204.20 | 205.36 | 202.20 | 202.76 | 202.76 | -0.57% | 813,841 |
| Aug 13, 2025 | 205.00 | 206.00 | 201.75 | 203.92 | 203.92 | -0.02% | 1,088,914 |
| Aug 12, 2025 | 205.79 | 206.90 | 203.07 | 203.96 | 203.96 | -0.52% | 1,131,884 |
| Aug 11, 2025 | 213.80 | 214.00 | 204.24 | 205.02 | 205.02 | -3.84% | 1,999,518 |
| Aug 8, 2025 | 206.80 | 214.67 | 204.12 | 213.20 | 213.20 | 7.17% | 18,988,108 |
| Aug 7, 2025 | 202.00 | 202.00 | 194.25 | 198.94 | 198.94 | -2.19% | 1,688,518 |
| Aug 6, 2025 | 207.25 | 208.25 | 201.45 | 203.39 | 203.39 | -1.44% | 1,248,421 |
| Aug 5, 2025 | 202.80 | 207.30 | 201.86 | 206.36 | 206.36 | 1.91% | 1,458,451 |
| Aug 4, 2025 | 201.40 | 203.00 | 198.80 | 202.49 | 202.49 | 1.28% | 882,290 |
| Aug 1, 2025 | 204.80 | 206.45 | 199.00 | 199.93 | 199.93 | -1.91% | 1,095,798 |
| Jul 31, 2025 | 203.00 | 206.55 | 202.25 | 203.83 | 203.83 | -1.81% | 886,729 |
| Jul 30, 2025 | 206.83 | 211.85 | 205.50 | 207.58 | 207.58 | 1.15% | 2,174,546 |
| Jul 29, 2025 | 196.76 | 206.80 | 196.00 | 205.23 | 205.23 | 4.30% | 1,862,268 |
| Jul 28, 2025 | 201.80 | 202.19 | 196.26 | 196.76 | 196.76 | -2.13% | 551,727 |
| Jul 25, 2025 | 206.95 | 207.75 | 200.60 | 201.04 | 201.04 | -2.65% | 718,940 |
| Jul 24, 2025 | 205.15 | 207.99 | 203.51 | 206.51 | 206.51 | 0.95% | 1,294,808 |
| Jul 23, 2025 | 201.75 | 205.10 | 199.25 | 204.57 | 204.57 | 1.55% | 1,033,165 |
| Jul 22, 2025 | 202.05 | 203.56 | 200.80 | 201.44 | 201.44 | 0.21% | 432,512 |
| Jul 21, 2025 | 201.75 | 204.70 | 199.82 | 201.02 | 201.02 | -0.35% | 1,027,232 |
| Jul 18, 2025 | 203.69 | 204.49 | 200.31 | 201.73 | 201.73 | -0.81% | 561,187 |
| Jul 17, 2025 | 205.57 | 206.35 | 203.10 | 203.38 | 203.38 | -0.73% | 476,928 |
| Jul 16, 2025 | 205.60 | 206.14 | 203.75 | 204.87 | 204.87 | 0.17% | 470,483 |
| Jul 15, 2025 | 200.99 | 206.50 | 200.99 | 204.52 | 204.52 | 1.78% | 1,193,832 |
| Jul 14, 2025 | 200.80 | 202.07 | 199.36 | 200.94 | 200.94 | -0.17% | 505,283 |
| Jul 11, 2025 | 203.50 | 205.50 | 200.40 | 201.28 | 201.28 | -1.61% | 582,897 |
| Jul 10, 2025 | 206.41 | 207.05 | 202.56 | 204.58 | 204.58 | -0.89% | 906,469 |
| Jul 9, 2025 | 206.50 | 208.03 | 205.55 | 206.41 | 206.41 | -0.40% | 760,727 |
| Jul 8, 2025 | 206.98 | 209.80 | 205.88 | 207.24 | 207.24 | 0.13% | 862,891 |
| Jul 7, 2025 | 207.50 | 208.22 | 204.73 | 206.98 | 206.98 | -0.68% | 773,716 |
| Jul 4, 2025 | 205.50 | 210.35 | 205.50 | 208.39 | 208.39 | 0.91% | 1,255,422 |
| Jul 3, 2025 | 205.98 | 207.29 | 204.95 | 206.51 | 206.51 | 0.02% | 612,754 |
| Jul 2, 2025 | 207.72 | 207.72 | 202.80 | 206.46 | 206.46 | -0.13% | 923,212 |
| Jul 1, 2025 | 204.95 | 208.40 | 203.32 | 206.72 | 206.72 | 1.22% | 1,562,975 |
| Jun 30, 2025 | 203.75 | 205.74 | 202.65 | 204.22 | 204.22 | 0.88% | 658,002 |
| Jun 27, 2025 | 202.00 | 204.68 | 200.90 | 202.43 | 202.43 | 1.07% | 1,055,793 |
| Jun 26, 2025 | 203.90 | 205.44 | 199.40 | 200.28 | 200.28 | -1.39% | 920,781 |
| Jun 25, 2025 | 198.99 | 204.30 | 198.99 | 203.11 | 203.11 | 2.79% | 1,190,835 |
| Jun 24, 2025 | 198.25 | 200.88 | 196.89 | 197.59 | 197.59 | 0.94% | 911,940 |
| Jun 23, 2025 | 194.39 | 196.69 | 192.61 | 195.75 | 195.75 | 0.20% | 837,288 |
| Jun 20, 2025 | 193.30 | 196.75 | 192.17 | 195.36 | 195.36 | 1.09% | 725,525 |
| Jun 19, 2025 | 199.40 | 200.50 | 192.57 | 193.26 | 193.26 | -2.80% | 1,243,603 |
| Jun 18, 2025 | 201.00 | 201.75 | 198.02 | 198.83 | 198.83 | -1.09% | 750,380 |
| Jun 17, 2025 | 203.60 | 206.00 | 200.00 | 201.03 | 201.03 | -1.00% | 900,030 |
| Jun 16, 2025 | 203.64 | 205.24 | 198.80 | 203.07 | 203.07 | -0.18% | 1,086,888 |